Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.43 +0.27 (+1.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 14.92 14.97 14.88 14.88 2,349,991 +0.05(+0.36%)
May 28, 2015 14.79 14.84 14.72 14.83 1,950,454 -0.20(-1.36%)
May 27, 2015 14.96 15.04 14.93 15.03 3,956,907 +0.01(+0.04%)
May 26, 2015 15.16 15.16 15.00 15.02 1,842,256 +0.02(+0.13%)
May 22, 2015 15.02 15.00 15.00 15.00 1,260,879 -0.13(-0.87%)
May 21, 2015 15.08 15.17 15.06 15.14 1,874,368 +0.16(+1.06%)
May 20, 2015 14.98 15.07 14.94 14.98 3,034,810 -0.07(-0.44%)
May 19, 2015 15.07 15.08 15.00 15.04 3,202,891 -0.29(-1.89%)
May 18, 2015 15.27 15.37 15.20 15.33 2,340,041 -0.31(-1.98%)
May 15, 2015 15.54 15.64 15.51 15.64 3,193,963 -0.01(-0.04%)
May 14, 2015 15.72 15.72 15.59 15.65 5,001,105 +0.11(+0.72%)
May 13, 2015 15.55 15.62 15.52 15.54 2,640,043 +0.32(+2.08%)
May 12, 2015 15.13 15.26 15.11 15.22 4,151,314 +0.36(+2.40%)
May 11, 2015 14.86 14.96 14.86 14.87 3,073,529 -0.28(-1.83%)
May 08, 2015 15.11 15.15 15.00 15.14 2,032,124 +0.16(+1.10%)
May 07, 2015 15.05 15.06 14.93 14.98 7,509,151 -0.19(-1.26%)
May 06, 2015 15.33 15.33 15.09 15.17 4,100,527 -0.26(-1.71%)
May 05, 2015 15.45 15.51 15.39 15.43 3,098,221 -0.02(-0.13%)
May 04, 2015 15.45 15.49 15.43 15.45 1,995,951 -0.03(-0.17%)
May 01, 2015 15.43 15.49 15.37 15.48 1,687,013 +0.09(+0.56%)
Apr 30, 2015 15.35 15.43 15.27 15.39 5,113,030 -0.32(-2.06%)
Apr 29, 2015 15.67 15.79 15.66 15.72 4,258,289 -0.38(-2.38%)
Apr 28, 2015 15.97 16.13 15.95 16.10 2,965,575 +0.22(+1.41%)
Apr 27, 2015 15.86 15.99 15.86 15.88 1,850,544 +0.08(+0.50%)
Apr 24, 2015 15.72 15.82 15.70 15.80 2,447,405 +0.35(+2.27%)
Apr 23, 2015 15.24 15.46 15.23 15.45 2,061,418 +0.11(+0.73%)
Apr 22, 2015 15.30 15.35 15.23 15.33 1,957,803 +0.04(+0.26%)
Apr 21, 2015 15.35 15.40 15.27 15.29 3,177,917 -0.05(-0.30%)
Apr 20, 2015 15.33 15.39 15.29 15.34 3,389,411 -0.03(-0.17%)
Apr 17, 2015 15.38 15.42 15.27 15.37 4,174,348 -0.29(-1.85%)
Apr 16, 2015 15.60 15.73 15.56 15.66 5,950,802 +0.24(+1.58%)
Apr 15, 2015 15.31 15.49 15.26 15.41 5,931,478 +0.05(+0.30%)
Apr 14, 2015 15.31 15.39 15.28 15.37 2,441,049 +0.09(+0.56%)
Apr 13, 2015 15.33 15.37 15.25 15.28 2,841,971 -0.26(-1.70%)
Apr 10, 2015 15.49 15.57 15.49 15.55 1,680,314 +0.03(+0.21%)
Apr 09, 2015 15.56 15.56 15.43 15.51 2,969,880 -0.04(-0.25%)
Apr 08, 2015 15.54 15.63 15.47 15.55 5,950,652 +0.17(+1.07%)
Apr 07, 2015 15.37 15.47 15.36 15.39 3,630,873 +0.08(+0.52%)
Apr 06, 2015 15.20 15.45 15.18 15.31 3,743,722 +0.14(+0.91%)
Apr 02, 2015 15.08 15.17 15.17 15.17 4,986,404 +0.05(+0.35%)
Apr 01, 2015 15.14 15.18 15.07 15.12 3,255,073 +0.03(+0.17%)
Mar 31, 2015 15.06 15.19 15.05 15.09 3,047,334 -0.18(-1.17%)
Mar 30, 2015 15.26 15.32 15.25 15.27 3,462,513 -0.16(-1.07%)
Mar 27, 2015 15.50 15.52 15.41 15.43 5,056,597 -0.15(-0.97%)
Mar 26, 2015 15.63 15.63 15.50 15.58 4,326,993 -0.15(-0.97%)
Mar 25, 2015 15.95 15.97 15.72 15.74 3,146,137 -0.18(-1.12%)
Mar 24, 2015 15.96 15.99 15.89 15.91 3,647,350 +0.01(+0.04%)
Mar 23, 2015 15.82 15.96 15.80 15.91 2,768,276 +0.11(+0.71%)
Mar 20, 2015 15.68 15.85 15.63 15.80 5,058,679 +0.46(+2.97%)
Mar 19, 2015 15.37 15.43 15.29 15.34 3,095,356 -0.15(-0.98%)
Mar 18, 2015 15.06 15.53 15.05 15.49 5,879,685 +0.45(+2.98%)
Mar 17, 2015 15.02 15.08 15.00 15.04 2,727,727 -0.05(-0.31%)
Mar 16, 2015 15.07 15.14 15.05 15.09 4,504,767 +0.13(+0.88%)
Mar 13, 2015 15.04 15.04 14.83 14.96 4,806,480 -0.30(-1.95%)
Mar 12, 2015 15.22 15.28 15.19 15.25 3,791,341 +0.43(+2.89%)
Mar 11, 2015 14.89 14.91 14.78 14.83 4,149,640 -0.04(-0.27%)
Mar 10, 2015 14.98 15.01 14.83 14.87 4,868,965 -0.35(-2.30%)
Mar 09, 2015 15.23 15.25 15.18 15.22 2,358,174 +0.00(+0.00%)
Mar 06, 2015 15.39 15.41 15.21 15.22 2,617,313 -0.27(-1.75%)
Mar 05, 2015 15.52 15.55 15.45 15.49 2,161,268 -0.08(-0.51%)
Mar 04, 2015 15.64 15.65 15.49 15.56 1,458,211 -0.09(-0.55%)
Mar 03, 2015 15.66 15.70 15.63 15.65 2,193,601 +0.01(+0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.