Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.43 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 13.58 13.65 13.46 13.52 4,102,813 -0.09(-0.66%)
May 27, 2016 13.61 13.61 13.61 13.61 1,884,876 +0.01(+0.10%)
May 26, 2016 13.63 13.67 13.58 13.60 5,927,790 +0.05(+0.36%)
May 25, 2016 13.48 13.58 13.48 13.55 2,492,402 +0.08(+0.62%)
May 24, 2016 13.36 13.48 13.33 13.46 3,667,726 +0.03(+0.26%)
May 23, 2016 13.37 13.44 13.37 13.43 1,695,731 -0.09(-0.67%)
May 20, 2016 13.53 13.57 13.47 13.52 3,061,027 +0.06(+0.41%)
May 19, 2016 13.42 13.48 13.34 13.46 4,212,198 -0.04(-0.31%)
May 18, 2016 13.58 13.75 13.49 13.51 7,844,226 -0.17(-1.27%)
May 17, 2016 13.74 13.82 13.66 13.68 4,400,722 -0.02(-0.15%)
May 16, 2016 13.61 13.71 13.60 13.70 2,343,710 +0.22(+1.60%)
May 13, 2016 13.54 13.57 13.45 13.49 6,124,250 -0.19(-1.42%)
May 12, 2016 13.80 13.80 13.57 13.68 3,711,430 -0.03(-0.25%)
May 11, 2016 13.72 13.80 13.69 13.71 3,539,650 -0.05(-0.35%)
May 10, 2016 13.65 13.77 13.64 13.76 2,683,870 +0.30(+2.22%)
May 09, 2016 13.54 13.55 13.46 13.46 5,184,851 -0.07(-0.51%)
May 06, 2016 13.37 13.53 13.35 13.53 6,126,217 -0.03(-0.20%)
May 05, 2016 13.65 13.68 13.51 13.56 2,677,521 -0.01(-0.05%)
May 04, 2016 13.65 13.68 13.53 13.57 3,368,620 -0.22(-1.56%)
May 03, 2016 13.94 13.94 13.78 13.78 4,327,180 -0.17(-1.24%)
May 02, 2016 13.90 13.96 13.85 13.96 3,672,107 +0.10(+0.75%)
Apr 29, 2016 13.90 13.95 13.79 13.85 7,815,696 +0.04(+0.30%)
Apr 28, 2016 13.78 13.96 13.76 13.81 4,423,996 +0.04(+0.30%)
Apr 27, 2016 13.71 13.81 13.64 13.77 8,436,119 -0.34(-2.41%)
Apr 26, 2016 14.14 14.15 14.06 14.11 2,420,921 +0.10(+0.74%)
Apr 25, 2016 14.03 14.05 13.98 14.01 3,069,585 -0.08(-0.54%)
Apr 22, 2016 14.08 14.16 14.01 14.08 3,523,777 -0.05(-0.34%)
Apr 21, 2016 14.27 14.27 14.09 14.13 5,077,235 -0.09(-0.64%)
Apr 20, 2016 14.22 14.32 14.21 14.22 4,085,050 +0.01(+0.10%)
Apr 19, 2016 14.12 14.22 14.11 14.21 6,468,523 +0.22(+1.54%)
Apr 18, 2016 13.83 14.02 13.80 13.99 5,014,928 +0.17(+1.26%)
Apr 15, 2016 13.79 13.88 13.76 13.82 6,161,259 +0.13(+0.96%)
Apr 14, 2016 13.78 13.78 13.69 13.69 3,748,198 +0.14(+1.03%)
Apr 13, 2016 13.53 13.58 13.47 13.55 8,254,585 +0.21(+1.56%)
Apr 12, 2016 13.17 13.37 13.09 13.34 6,386,365 +0.40(+3.12%)
Apr 11, 2016 12.97 13.06 12.94 12.94 3,153,464 +0.01(+0.06%)
Apr 08, 2016 12.98 13.02 12.88 12.93 2,756,247 +0.13(+1.03%)
Apr 07, 2016 12.87 12.91 12.75 12.80 5,066,657 -0.27(-2.07%)
Apr 06, 2016 12.87 13.09 12.87 13.07 3,239,004 +0.28(+2.17%)
Apr 05, 2016 12.78 12.82 12.73 12.79 3,543,529 -0.39(-2.95%)
Apr 04, 2016 13.26 13.26 13.14 13.18 2,946,317 -0.17(-1.25%)
Apr 01, 2016 13.13 13.36 13.11 13.35 3,602,604 -0.08(-0.62%)
Mar 31, 2016 13.53 13.60 13.43 13.43 5,467,539 -0.01(-0.05%)
Mar 30, 2016 13.44 13.52 13.38 13.44 2,603,641 +0.06(+0.47%)
Mar 29, 2016 13.03 13.37 12.98 13.37 4,127,482 -0.03(-0.26%)
Mar 28, 2016 13.38 13.43 13.34 13.41 1,918,782 +0.04(+0.31%)
Mar 24, 2016 13.23 13.37 13.37 13.37 4,009,139 -0.03(-0.21%)
Mar 23, 2016 13.56 13.56 13.37 13.39 8,032,551 -0.29(-2.13%)
Mar 22, 2016 13.59 13.73 13.58 13.69 12,565,655 -0.02(-0.15%)
Mar 21, 2016 13.73 13.76 13.66 13.71 4,444,984 -0.08(-0.55%)
Mar 18, 2016 13.78 13.85 13.75 13.78 4,166,027 -0.08(-0.55%)
Mar 17, 2016 13.68 13.90 13.64 13.86 5,969,868 +0.30(+2.20%)
Mar 16, 2016 13.21 13.57 13.21 13.56 4,701,157 +0.31(+2.31%)
Mar 15, 2016 13.21 13.26 13.18 13.26 3,504,731 -0.31(-2.25%)
Mar 14, 2016 13.60 13.61 13.52 13.56 2,931,473 -0.18(-1.32%)
Mar 11, 2016 13.62 13.76 13.60 13.74 8,054,741 +0.35(+2.60%)
Mar 10, 2016 13.49 13.51 13.27 13.39 9,611,494 -0.10(-0.72%)
Mar 09, 2016 13.47 13.56 13.42 13.49 9,637,720 +0.31(+2.37%)
Mar 08, 2016 13.28 13.28 13.15 13.18 4,475,883 -0.25(-1.86%)
Mar 07, 2016 13.24 13.48 13.24 13.43 5,265,833 +0.19(+1.42%)
Mar 04, 2016 13.17 13.31 13.14 13.24 7,496,848 +0.23(+1.76%)
Mar 03, 2016 12.94 13.04 12.93 13.01 4,111,038 +0.25(+1.96%)
Mar 02, 2016 12.60 12.77 12.56 12.76 4,031,758 +0.36(+2.92%)
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.