Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 21.38 21.44 21.33 21.21 5,348,806 -0.25(-1.17%)
Nov 29, 2021 21.51 21.51 21.30 21.47 3,439,577 +0.16(+0.77%)
Nov 26, 2021 21.47 21.47 21.23 21.30 2,737,389 -0.84(-3.80%)
Nov 24, 2021 22.00 22.15 21.97 22.14 2,090,604 -0.09(-0.39%)
Nov 23, 2021 22.12 22.24 22.07 22.23 2,455,435 +0.29(+1.30%)
Nov 22, 2021 22.02 22.10 21.93 21.94 1,482,718 -0.03(-0.12%)
Nov 19, 2021 22.07 22.10 21.97 21.97 1,851,538 -0.18(-0.82%)
Nov 18, 2021 22.12 22.18 22.01 22.15 2,384,511 +0.02(+0.08%)
Nov 17, 2021 22.22 22.24 22.09 22.13 2,341,802 -0.36(-1.62%)
Nov 16, 2021 22.54 22.59 22.49 22.50 2,476,421 -0.13(-0.57%)
Nov 15, 2021 22.74 22.75 22.61 22.63 2,443,841 +0.02(+0.08%)
Nov 12, 2021 22.54 22.64 22.50 22.61 1,977,014 +0.20(+0.89%)
Nov 11, 2021 22.46 22.49 22.39 22.41 3,039,935 -0.10(-0.46%)
Nov 10, 2021 22.77 22.50 22.52 3,012,346 -0.28(-1.22%)
Nov 09, 2021 22.90 22.91 22.72 22.79 2,591,183 -0.17(-0.76%)
Nov 08, 2021 22.98 23.03 22.97 22.97 1,339,444 +0.04(+0.19%)
Nov 05, 2021 22.90 22.95 22.85 22.92 3,962,134 +0.16(+0.72%)
Nov 04, 2021 22.77 22.80 22.67 22.76 1,892,348 -0.11(-0.49%)
Nov 03, 2021 22.74 22.88 22.65 22.87 2,061,914 +0.17(+0.76%)
Nov 02, 2021 22.72 22.74 22.67 22.70 1,838,284 -0.26(-1.13%)
Nov 01, 2021 22.87 22.96 22.83 22.96 1,459,224 +0.01(+0.04%)
Oct 29, 2021 22.82 22.98 22.80 22.95 3,600,561 -0.34(-1.45%)
Oct 28, 2021 23.10 23.29 23.10 23.29 1,972,775 +0.25(+1.09%)
Oct 27, 2021 23.15 23.20 23.04 23.04 2,504,485 -0.08(-0.34%)
Oct 26, 2021 23.21 23.11 1,667,019 -0.04(-0.19%)
Oct 25, 2021 23.11 23.21 23.03 23.16 1,684,402 +0.14(+0.60%)
Oct 22, 2021 22.98 23.08 22.87 23.02 3,207,308 +0.14(+0.61%)
Oct 21, 2021 22.92 22.99 22.84 22.88 3,781,915 -0.22(-0.94%)
Oct 20, 2021 22.98 23.14 22.95 23.10 2,484,303 +0.21(+0.91%)
Oct 19, 2021 22.81 22.94 22.78 22.89 1,496,389 +0.31(+1.38%)
Oct 18, 2021 22.47 22.60 22.44 22.58 1,899,154 -0.11(-0.50%)
Oct 15, 2021 22.59 22.69 22.54 22.69 4,610,990 +0.10(+0.46%)
Oct 14, 2021 22.52 22.59 22.46 22.59 1,587,969 +0.25(+1.13%)
Oct 13, 2021 22.20 22.35 22.12 22.33 2,098,165 +0.10(+0.43%)
Oct 12, 2021 22.21 22.32 22.14 22.24 1,820,996 +0.13(+0.59%)
Oct 11, 2021 22.18 22.34 22.11 22.11 1,651,259 +0.02(+0.08%)
Oct 08, 2021 22.17 22.19 22.08 22.09 2,161,874 +0.02(+0.08%)
Oct 07, 2021 21.92 22.14 21.92 22.07 1,779,994 +0.28(+1.27%)
Oct 06, 2021 21.53 21.81 21.47 21.80 3,994,730 -0.16(-0.75%)
Oct 05, 2021 21.84 22.03 21.82 21.96 3,993,437 +0.23(+1.08%)
Oct 04, 2021 21.82 21.89 21.60 21.73 3,692,656 +0.10(+0.44%)
Oct 01, 2021 21.58 21.71 21.44 21.63 5,986,154 +0.10(+0.48%)
Sep 30, 2021 21.66 21.72 21.48 21.53 5,861,520 +0.14(+0.65%)
Sep 29, 2021 21.48 21.54 21.36 21.39 2,839,837 -0.06(-0.28%)
Sep 28, 2021 21.64 21.66 21.37 21.45 4,357,204 -0.65(-2.94%)
Sep 27, 2021 22.00 22.12 21.98 22.10 1,239,494 +0.13(+0.59%)
Sep 24, 2021 21.91 22.00 21.89 21.97 2,565,519 -0.24(-1.09%)
Sep 23, 2021 22.10 22.27 22.07 22.21 1,523,431 +0.33(+1.51%)
Sep 22, 2021 21.88 22.08 21.84 21.88 3,554,953 +0.14(+0.64%)
Sep 21, 2021 21.82 21.89 21.68 21.74 3,167,695 +0.25(+1.17%)
Sep 20, 2021 21.47 21.54 21.25 21.49 3,296,048 -0.57(-2.59%)
Sep 17, 2021 22.23 22.26 21.99 22.07 2,820,695 -0.42(-1.85%)
Sep 16, 2021 22.46 22.49 22.33 22.48 1,883,916 -0.07(-0.31%)
Sep 15, 2021 22.40 22.56 22.39 22.55 2,146,185 +0.22(+0.97%)
Sep 14, 2021 22.60 22.60 22.32 22.33 2,140,279 -0.23(-1.00%)
Sep 13, 2021 22.67 22.69 22.49 22.56 2,724,032 +0.18(+0.81%)
Sep 10, 2021 22.65 22.65 22.38 22.38 1,765,119 -0.16(-0.73%)
Sep 09, 2021 22.61 22.68 22.50 22.54 1,961,667 -0.23(-0.99%)
Sep 08, 2021 22.87 22.91 22.73 22.77 2,566,345 -0.13(-0.57%)
Sep 07, 2021 22.98 23.01 22.90 22.90 2,736,711 -0.12(-0.53%)
Sep 03, 2021 22.94 23.07 22.94 23.02 1,906,805 +0.12(+0.53%)
Sep 02, 2021 22.87 22.93 22.87 22.90 2,201,784 +0.19(+0.84%)
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.