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 31, 2022 22.23 22.33 22.12 22.18 5,685,397 -0.24(-1.08%)
May 27, 2022 22.28 22.43 22.25 22.42 6,595,384 +0.47(+2.13%)
May 26, 2022 21.77 22.00 21.77 21.95 4,790,076 +0.03(+0.12%)
May 25, 2022 21.73 22.00 21.70 21.93 6,529,275 +0.07(+0.33%)
May 24, 2022 21.77 21.90 21.57 21.86 6,469,845 -0.03(-0.12%)
May 23, 2022 21.78 21.94 21.72 21.88 5,202,642 +0.28(+1.29%)
May 20, 2022 21.72 21.76 21.32 21.60 6,870,711 +0.19(+0.88%)
May 19, 2022 21.21 21.55 21.20 21.42 7,086,844 +0.28(+1.32%)
May 18, 2022 21.57 21.58 21.07 21.14 4,173,315 -0.54(-2.49%)
May 17, 2022 21.63 21.71 21.50 21.68 6,158,003 +0.36(+1.69%)
May 16, 2022 21.17 21.44 21.13 21.32 6,501,776 +0.08(+0.38%)
May 13, 2022 20.93 21.24 20.90 21.24 6,646,806 +0.75(+3.64%)
May 12, 2022 20.46 20.65 20.29 20.49 9,405,952 -0.40(-1.89%)
May 11, 2022 21.15 21.42 20.87 20.89 8,721,335 -0.06(-0.30%)
May 10, 2022 21.23 21.27 20.76 20.95 8,100,187 +0.02(+0.09%)
May 09, 2022 21.28 21.31 20.87 20.93 9,590,669 -0.72(-3.32%)
May 06, 2022 21.65 21.78 21.43 21.65 10,821,300 -0.32(-1.47%)
May 05, 2022 22.49 22.50 21.80 21.97 9,320,627 -0.83(-3.63%)
May 04, 2022 22.26 22.83 22.08 22.80 9,187,739 +0.52(+2.34%)
May 03, 2022 22.20 22.36 22.16 22.28 8,008,868 +0.25(+1.14%)
May 02, 2022 22.04 22.14 21.81 22.03 9,878,789 -0.06(-0.29%)
Apr 29, 2022 22.56 22.68 22.05 22.09 10,061,302 -0.36(-1.60%)
Apr 28, 2022 22.27 22.48 22.06 22.45 6,220,673 +0.32(+1.46%)
Apr 27, 2022 22.10 22.29 21.98 22.13 8,356,632 +0.20(+0.90%)
Apr 26, 2022 22.21 22.24 21.91 21.93 7,481,090 -0.41(-1.85%)
Apr 25, 2022 22.15 22.37 21.95 22.34 15,392,599 -0.39(-1.70%)
Apr 22, 2022 23.23 23.23 22.69 22.73 10,110,117 -0.89(-3.77%)
Apr 21, 2022 24.10 24.11 23.59 23.62 6,468,549 -0.47(-1.94%)
Apr 20, 2022 23.99 24.12 23.94 24.08 5,597,257 +0.14(+0.60%)
Apr 19, 2022 23.66 23.95 23.63 23.94 6,347,714 +0.30(+1.25%)
Apr 18, 2022 23.51 23.75 23.48 23.64 5,080,899 -0.07(-0.30%)
Apr 14, 2022 23.85 23.90 23.72 23.72 5,876,470 -0.10(-0.41%)
Apr 13, 2022 23.53 23.84 23.53 23.81 4,830,219 +0.13(+0.53%)
Apr 12, 2022 23.85 23.91 23.63 23.69 6,640,480 +0.09(+0.38%)
Apr 11, 2022 23.73 23.76 23.58 23.60 7,196,179 -0.25(-1.06%)
Apr 08, 2022 23.75 23.95 23.72 23.85 5,947,224 +0.01(+0.04%)
Apr 07, 2022 23.76 23.91 23.63 23.84 5,528,040 -0.03(-0.11%)
Apr 06, 2022 24.00 24.04 23.73 23.87 4,387,536 -0.16(-0.67%)
Apr 05, 2022 24.26 24.41 23.95 24.03 7,626,498 -0.13(-0.52%)
Apr 04, 2022 23.99 24.18 23.93 24.16 3,624,170 +0.17(+0.71%)
Apr 01, 2022 23.91 23.99 23.79 23.99 4,760,321 +0.23(+0.98%)
Mar 31, 2022 23.93 23.97 23.73 23.75 5,757,374 -0.24(-1.01%)
Mar 30, 2022 24.04 24.17 23.93 23.99 9,296,866 +0.02(+0.07%)
Mar 29, 2022 23.84 23.99 23.75 23.98 4,538,246 +0.28(+1.18%)
Mar 28, 2022 23.64 23.71 23.53 23.70 3,566,736 -0.12(-0.49%)
Mar 25, 2022 23.66 23.81 23.62 23.81 3,856,390 +0.13(+0.53%)
Mar 24, 2022 23.46 23.70 23.45 23.69 9,686,268 +0.32(+1.38%)
Mar 23, 2022 23.21 23.41 23.20 23.37 7,969,453 +0.02(+0.08%)
Mar 22, 2022 23.25 23.36 23.20 23.35 8,617,225 +0.26(+1.13%)
Mar 21, 2022 23.02 23.19 22.96 23.09 5,725,624 +0.00(+0.00%)
Mar 18, 2022 22.77 23.12 22.77 23.09 4,290,766 +0.29(+1.26%)
Mar 17, 2022 22.52 22.88 22.51 22.80 4,678,831 +0.22(+1.00%)
Mar 16, 2022 22.28 22.60 22.03 22.57 4,956,778 +0.73(+3.33%)
Mar 15, 2022 21.77 21.91 21.65 21.85 10,584,810 +0.21(+0.96%)
Mar 14, 2022 21.92 22.04 21.57 21.64 4,545,316 -0.27(-1.23%)
Mar 11, 2022 22.13 22.13 21.86 21.91 6,557,822 -0.23(-1.06%)
Mar 10, 2022 22.03 22.26 22.14 3,233,832 +0.20(+0.90%)
Mar 09, 2022 22.03 22.05 21.84 21.95 6,708,465 +0.46(+2.13%)
Mar 08, 2022 21.60 21.82 21.40 21.49 12,936,371 -0.34(-1.56%)
Mar 07, 2022 22.09 22.12 21.74 21.83 8,927,022 -0.43(-1.94%)
Mar 04, 2022 21.87 22.28 21.81 22.26 10,036,090 +0.35(+1.60%)
Mar 03, 2022 22.06 22.13 21.77 21.91 12,813,179 -0.21(-0.93%)
Mar 02, 2022 21.91 22.13 21.82 22.12 6,845,753 +0.69(+3.23%)
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.