Australia Ishares MSCI ETF (NY: EWA )

25.96 USD +0.19 (+0.74%)
Official Closing Price Updated: 8:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2021 26.06 26.16 25.92 25.96 3,464,605 +0.19(+0.74%)
Jul 30, 2021 25.82 25.92 25.70 25.77 1,488,001 -0.25(-0.96%)
Jul 29, 2021 26.02 26.11 26.00 26.02 1,816,308 +0.22(+0.85%)
Jul 28, 2021 25.75 25.89 25.65 25.80 2,668,717 -0.07(-0.27%)
Jul 27, 2021 25.91 25.91 25.75 25.87 1,997,496 -0.05(-0.19%)
Jul 26, 2021 25.82 25.95 25.82 25.92 1,257,679 +0.03(+0.12%)
Jul 23, 2021 25.90 25.94 25.81 25.89 4,480,390 +0.18(+0.70%)
Jul 22, 2021 25.82 25.82 25.62 25.71 2,554,357 -0.04(-0.16%)
Jul 21, 2021 25.51 25.77 25.50 25.75 1,977,144 +0.38(+1.50%)
Jul 20, 2021 25.00 25.39 24.96 25.37 2,010,089 +0.31(+1.24%)
Jul 19, 2021 25.18 25.20 24.91 25.06 2,410,688 -0.54(-2.11%)
Jul 16, 2021 25.84 25.85 25.55 25.60 2,062,125 -0.18(-0.70%)
Jul 15, 2021 25.78 25.87 25.65 25.78 1,385,241 -0.25(-0.96%)
Jul 14, 2021 26.15 26.17 25.99 26.03 1,591,593 +0.10(+0.39%)
Jul 13, 2021 25.95 26.02 25.88 25.93 1,315,954 -0.15(-0.58%)
Jul 12, 2021 25.98 26.13 25.96 26.08 885,051 -0.04(-0.15%)
Jul 09, 2021 25.83 26.13 25.79 26.12 4,031,282 +0.44(+1.71%)
Jul 08, 2021 25.61 25.72 25.49 25.68 3,897,295 -0.40(-1.53%)
Jul 07, 2021 26.09 26.17 25.96 26.08 3,027,682 +0.28(+1.09%)
Jul 06, 2021 26.00 26.02 25.64 25.80 2,392,583 -0.35(-1.34%)
Jul 02, 2021 25.97 26.15 25.91 26.15 1,737,937 +0.26(+1.00%)
Jul 01, 2021 25.86 25.89 25.72 25.89 2,516,184 -0.09(-0.35%)
Jun 30, 2021 25.90 26.02 25.88 25.98 3,270,326 -0.21(-0.80%)
Jun 29, 2021 26.25 26.27 26.15 26.19 1,796,955 +0.02(+0.08%)
Jun 28, 2021 26.31 26.31 26.11 26.17 1,372,420 -0.19(-0.72%)
Jun 25, 2021 26.37 26.37 26.25 26.36 1,404,906 +0.02(+0.08%)
Jun 24, 2021 26.29 26.36 26.23 26.34 1,588,421 +0.21(+0.80%)
Jun 23, 2021 26.21 26.27 26.10 26.13 3,123,580 -0.23(-0.87%)
Jun 22, 2021 26.20 26.43 26.15 26.36 1,378,160 +0.00(+0.00%)
Jun 21, 2021 26.11 26.40 26.06 26.36 1,220,526 +0.35(+1.35%)
Jun 18, 2021 26.11 26.17 25.95 26.01 2,633,875 -0.66(-2.47%)
Jun 17, 2021 26.78 26.86 26.52 26.67 3,826,195 -0.22(-0.82%)
Jun 16, 2021 27.17 27.20 26.80 26.89 2,001,494 -0.12(-0.44%)
Jun 15, 2021 27.05 27.05 26.95 27.01 4,244,697 -0.04(-0.15%)
Jun 14, 2021 27.03 27.08 26.94 27.05 902,392 +0.06(+0.22%)
Jun 11, 2021 26.98 27.01 26.86 26.99 2,201,408 -0.02(-0.07%)
Jun 10, 2021 26.93 27.05 26.88 27.01 2,147,993 -0.10(-0.37%)
Jun 09, 2021 27.25 27.26 27.09 27.11 2,784,952 -0.26(-0.95%)
Jun 08, 2021 27.40 27.43 27.29 27.37 997,094 +0.04(+0.15%)
Jun 07, 2021 27.34 27.35 27.26 27.33 1,823,228 -0.05(-0.18%)
Jun 04, 2021 27.32 27.40 27.28 27.38 2,910,486 +0.44(+1.63%)
Jun 03, 2021 26.98 27.00 26.86 26.94 1,562,733 -0.18(-0.66%)
Jun 02, 2021 27.05 27.15 27.00 27.12 1,833,415 +0.26(+0.97%)
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.