Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.66 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 14.81 14.81 14.68 14.70 1,755,065 +0.04(+0.26%)
Aug 29, 2013 14.69 14.74 14.66 14.66 1,583,417 -0.03(-0.17%)
Aug 28, 2013 14.61 14.75 14.59 14.69 1,584,599 -0.05(-0.34%)
Aug 27, 2013 14.77 14.85 14.70 14.74 2,771,604 -0.15(-1.01%)
Aug 26, 2013 14.98 15.02 14.88 14.89 1,543,103 -0.09(-0.63%)
Aug 23, 2013 14.89 15.00 14.87 14.98 2,355,178 +0.19(+1.27%)
Aug 22, 2013 14.75 14.85 14.75 14.79 2,614,917 +0.11(+0.72%)
Aug 21, 2013 14.78 14.87 14.64 14.69 4,884,480 -0.18(-1.18%)
Aug 20, 2013 14.83 14.92 14.82 14.86 6,565,629 -0.08(-0.54%)
Aug 19, 2013 15.07 15.10 14.94 14.94 2,762,210 -0.13(-0.87%)
Aug 16, 2013 15.11 15.14 15.03 15.07 2,332,726 +0.04(+0.29%)
Aug 15, 2013 14.99 15.06 14.87 15.03 3,618,086 -0.10(-0.66%)
Aug 14, 2013 15.14 15.20 15.11 15.13 3,702,197 +0.00(+0.00%)
Aug 13, 2013 15.09 15.17 15.01 15.13 2,729,278 +0.12(+0.79%)
Aug 12, 2013 14.96 15.07 14.96 15.01 2,038,576 +0.09(+0.63%)
Aug 09, 2013 14.82 14.96 14.82 14.92 1,784,994 +0.09(+0.63%)
Aug 08, 2013 14.70 14.88 14.70 14.82 2,438,979 +0.41(+2.87%)
Aug 07, 2013 14.37 14.45 14.35 14.41 3,262,313 -0.25(-1.71%)
Aug 06, 2013 14.66 14.69 14.58 14.66 2,610,709 +0.04(+0.30%)
Aug 05, 2013 14.58 14.63 14.56 14.62 2,179,611 -0.04(-0.26%)
Aug 02, 2013 14.58 14.70 14.55 14.65 1,710,368 +0.09(+0.60%)
Aug 01, 2013 14.56 14.62 14.53 14.57 7,557,894 +0.01(+0.04%)
Jul 31, 2013 14.59 14.67 14.51 14.56 3,432,150 -0.16(-1.06%)
Jul 30, 2013 14.79 14.79 14.66 14.72 2,449,611 -0.22(-1.47%)
Jul 29, 2013 14.92 14.99 14.90 14.94 2,114,044 -0.12(-0.79%)
Jul 26, 2013 14.96 15.06 14.88 15.05 2,272,215 +0.11(+0.75%)
Jul 25, 2013 14.83 14.97 14.76 14.94 1,921,946 +0.14(+0.93%)
Jul 24, 2013 14.96 14.97 14.74 14.80 2,556,548 -0.11(-0.71%)
Jul 23, 2013 14.90 14.96 14.82 14.91 3,183,401 +0.06(+0.38%)
Jul 22, 2013 14.81 14.90 14.80 14.85 1,528,286 +0.11(+0.76%)
Jul 19, 2013 14.74 14.77 14.72 14.74 1,369,280 -0.03(-0.21%)
Jul 18, 2013 14.74 14.80 14.70 14.77 3,598,537 -0.04(-0.25%)
Jul 17, 2013 14.92 14.94 14.76 14.81 4,994,834 +0.01(+0.04%)
Jul 16, 2013 14.74 14.80 14.70 14.80 1,586,562 +0.20(+1.37%)
Jul 15, 2013 14.54 14.62 14.54 14.60 2,062,699 +0.09(+0.60%)
Jul 12, 2013 14.50 14.55 14.47 14.52 2,370,393 -0.19(-1.32%)
Jul 11, 2013 14.67 14.74 14.60 14.71 4,547,692 +0.39(+2.71%)
Jul 10, 2013 14.49 14.57 14.28 14.32 4,682,460 -0.13(-0.87%)
Jul 09, 2013 14.40 14.47 14.31 14.45 3,139,108 +0.29(+2.08%)
Jul 08, 2013 14.11 14.19 14.10 14.15 2,527,496 +0.14(+1.03%)
Jul 05, 2013 14.10 14.13 13.89 14.01 3,137,608 +0.11(+0.81%)
Jul 03, 2013 13.78 13.95 13.78 13.90 1,520,743 -0.23(-1.60%)
Jul 02, 2013 14.10 14.23 14.07 14.12 3,175,789 +0.06(+0.45%)
Jul 01, 2013 14.04 14.15 14.01 14.06 2,690,185 -0.08(-0.53%)
Jun 28, 2013 14.22 14.23 14.08 14.13 4,237,716 -0.30(-2.08%)
Jun 27, 2013 14.45 14.55 14.43 14.44 2,846,169 +0.20(+1.41%)
Jun 26, 2013 14.29 14.36 14.18 14.23 2,215,191 +0.17(+1.17%)
Jun 25, 2013 14.01 14.11 13.89 14.07 4,565,174 +0.25(+1.81%)
Jun 24, 2013 13.79 13.94 13.66 13.82 5,535,750 -0.07(-0.53%)
Jun 21, 2013 13.96 13.99 13.76 13.89 4,450,862 +0.13(+0.93%)
Jun 20, 2013 14.00 14.00 13.73 13.76 6,594,233 -0.65(-4.50%)
Jun 19, 2013 14.83 14.89 14.40 14.41 6,423,249 -0.37(-2.52%)
Jun 18, 2013 14.70 14.86 14.70 14.78 2,051,005 -0.09(-0.58%)
Jun 17, 2013 14.88 14.94 14.77 14.87 3,191,953 +0.23(+1.59%)
Jun 14, 2013 14.73 14.81 14.61 14.64 4,025,027 -0.04(-0.25%)
Jun 13, 2013 14.47 14.72 14.42 14.67 5,169,370 +0.45(+3.14%)
Jun 12, 2013 14.44 14.45 14.22 14.23 4,630,148 -0.01(-0.04%)
Jun 11, 2013 14.14 14.31 14.11 14.23 3,579,353 -0.23(-1.56%)
Jun 10, 2013 14.48 14.54 14.44 14.46 5,855,327 -0.14(-0.96%)
Jun 07, 2013 14.46 14.64 14.42 14.60 4,465,645 -0.09(-0.62%)
Jun 06, 2013 14.45 14.70 14.42 14.69 6,829,050 +0.12(+0.80%)
Jun 05, 2013 14.75 14.78 14.57 14.58 3,794,302 -0.50(-3.29%)
Jun 04, 2013 15.14 15.18 14.98 15.07 3,245,018 -0.18(-1.20%)
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.