Australia Ishares MSCI ETF (NY: EWA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	21.45	21.46	21.05	21.08	1,669,008	-0.12(-0.56%)
Sep 28, 2023	20.96	21.27	20.92	21.20	1,469,299	+0.37(+1.79%)
Sep 27, 2023	20.99	21.01	20.68	20.83	2,579,124	-0.09(-0.42%)
Sep 26, 2023	21.06	21.15	20.91	20.91	2,457,138	-0.27(-1.30%)
Sep 25, 2023	21.10	21.21	21.14	21.19	2,014,139	-0.02(-0.09%)
Sep 22, 2023	21.32	21.38	21.18	21.21	1,264,917	+0.28(+1.36%)
Sep 21, 2023	21.12	21.16	20.92	20.92	2,024,227	-0.69(-3.17%)
Sep 20, 2023	21.79	21.95	21.60	21.61	1,169,966	-0.11(-0.50%)
Sep 19, 2023	21.80	21.85	21.67	21.72	1,151,817	-0.01(-0.05%)
Sep 18, 2023	21.76	21.76	21.63	21.73	4,504,620	-0.07(-0.31%)
Sep 15, 2023	21.92	21.98	21.79	21.80	1,906,906	-0.09(-0.40%)
Sep 14, 2023	21.76	21.92	21.72	21.89	1,658,193	+0.42(+1.96%)
Sep 13, 2023	21.49	21.55	21.40	21.46	981,771	-0.10(-0.45%)
Sep 12, 2023	21.53	21.65	21.53	21.56	671,722	-0.05(-0.23%)
Sep 11, 2023	21.70	21.73	21.58	21.61	1,169,401	+0.34(+1.61%)
Sep 08, 2023	21.29	21.38	21.23	21.27	977,327	-0.05(-0.23%)
Sep 07, 2023	21.35	21.40	21.23	21.32	990,278	-0.11(-0.50%)
Sep 06, 2023	21.52	21.58	21.34	21.42	1,859,022	-0.19(-0.86%)
Sep 05, 2023	21.70	21.72	21.60	21.61	1,196,397	-0.20(-0.90%)
Sep 01, 2023	21.91	21.95	21.68	21.81	1,446,423	+0.04(+0.18%)
Aug 31, 2023	21.88	21.90	21.72	21.77	1,639,011	-0.04(-0.18%)
Aug 30, 2023	21.90	21.99	21.77	21.81	2,164,221	+0.13(+0.59%)
Aug 29, 2023	21.27	21.68	21.24	21.68	1,378,717	+0.40(+1.89%)
Aug 28, 2023	21.20	21.30	21.20	21.28	899,318	+0.19(+0.88%)
Aug 25, 2023	21.10	21.22	20.87	21.09	2,513,196	+0.16(+0.75%)
Aug 24, 2023	21.14	21.22	20.93	20.93	2,532,914	-0.38(-1.79%)
Aug 23, 2023	21.10	21.35	21.10	21.32	1,927,405	+0.34(+1.64%)
Aug 22, 2023	21.10	21.11	20.94	20.97	1,008,096	-0.11(-0.51%)
Aug 21, 2023	21.05	21.11	20.92	21.08	924,560	+0.05(+0.23%)
Aug 18, 2023	20.90	21.08	20.87	21.03	1,699,935	+0.02(+0.09%)
Aug 17, 2023	21.25	21.31	20.99	21.01	2,018,412	-0.19(-0.88%)
Aug 16, 2023	21.32	21.44	21.17	21.20	2,342,064	-0.24(-1.10%)
Aug 15, 2023	21.62	21.65	21.41	21.43	2,470,723	-0.26(-1.22%)
Aug 14, 2023	21.56	21.73	21.48	21.70	2,239,684	-0.11(-0.49%)
Aug 11, 2023	21.86	21.95	21.77	21.81	1,884,821	-0.19(-0.85%)
Aug 10, 2023	22.22	22.37	21.98	21.99	1,875,034	-0.01(-0.04%)
Aug 09, 2023	22.02	22.09	21.92	22.00	1,191,414	+0.04(+0.18%)
Aug 08, 2023	21.80	21.97	21.70	21.96	1,359,799	-0.15(-0.66%)
Aug 07, 2023	22.09	22.11	21.93	22.11	1,190,438	+0.09(+0.40%)
Aug 04, 2023	22.09	22.33	22.01	22.02	2,879,079	+0.13(+0.58%)
Aug 03, 2023	21.81	22.02	21.79	21.90	1,400,143	+0.00(+0.00%)
Aug 02, 2023	22.07	22.09	21.86	21.90	1,769,648	-0.55(-2.45%)
Aug 01, 2023	22.53	22.61	22.42	22.44	1,547,504	-0.45(-1.97%)
Jul 31, 2023	22.81	22.96	22.81	22.89	1,634,512	+0.23(+0.99%)
Jul 28, 2023	22.71	22.78	22.62	22.67	1,381,051	-0.12(-0.52%)
Jul 27, 2023	23.19	23.21	22.75	22.79	3,147,048	-0.22(-0.94%)
Jul 26, 2023	22.88	23.08	22.87	23.00	2,131,001	+0.07(+0.30%)
Jul 25, 2023	22.78	22.95	22.78	22.93	1,367,349	+0.22(+0.95%)
Jul 24, 2023	22.59	22.79	22.57	22.72	1,692,913	+0.04(+0.17%)
Jul 21, 2023	22.71	22.71	22.63	22.68	1,982,900	-0.08(-0.34%)
Jul 20, 2023	22.88	22.94	22.74	22.76	1,547,369	+0.03(+0.13%)
Jul 19, 2023	22.74	22.80	22.66	22.73	4,604,129	-0.10(-0.43%)
Jul 18, 2023	22.69	22.89	22.66	22.83	1,345,085	+0.09(+0.39%)
Jul 17, 2023	22.64	22.76	22.61	22.74	801,275	-0.10(-0.43%)
Jul 14, 2023	23.02	23.04	22.83	22.84	1,312,372	-0.13(-0.55%)
Jul 13, 2023	22.80	22.99	22.80	22.96	1,405,716	+0.59(+2.63%)
Jul 12, 2023	22.22	22.38	22.21	22.38	1,092,957	+0.52(+2.38%)
Jul 11, 2023	21.66	21.86	21.64	21.86	969,212	+0.30(+1.41%)
Jul 10, 2023	21.38	21.58	21.38	21.55	981,490	-0.11(-0.50%)
Jul 07, 2023	21.42	21.75	21.41	21.66	1,282,765	+0.18(+0.82%)
Jul 06, 2023	21.65	21.65	21.38	21.48	1,359,904	-0.55(-2.49%)
Jul 05, 2023	22.18	22.19	22.02	22.03	9,842,330	-0.19(-0.84%)
Jul 03, 2023	22.14	22.25	22.14	22.22	789,716	+0.12(+0.53%)
Jun 30, 2023	22.03	22.14	22.01	22.10	3,923,012	+0.21(+0.94%)
Jun 29, 2023	21.77	21.92	21.76	21.90	1,079,007	+0.12(+0.54%)
Jun 28, 2023	21.77	21.86	21.72	21.78	1,158,223	-0.14(-0.63%)
Jun 27, 2023	21.85	21.96	21.77	21.91	1,009,286	+0.18(+0.81%)
Jun 26, 2023	21.64	21.78	21.63	21.74	812,487	+0.02(+0.09%)
Jun 23, 2023	21.63	21.76	21.62	21.72	1,107,503	-0.55(-2.46%)
Jun 22, 2023	22.22	22.28	22.15	22.27	1,563,620	-0.48(-2.11%)
Jun 21, 2023	22.62	22.82	22.57	22.75	1,433,414	-0.08(-0.34%)
Jun 20, 2023	22.89	22.92	22.75	22.83	1,245,764	-0.04(-0.17%)
Jun 16, 2023	22.99	22.99	22.84	22.87	1,976,101	+0.10(+0.43%)
Jun 15, 2023	22.45	22.78	22.45	22.77	1,553,901	+0.33(+1.47%)
May 08, 2023	22.56	22.56	22.41	22.44	542,802	+0.01(+0.04%)
May 05, 2023	22.14	22.48	22.13	22.43	1,020,767	+0.62(+2.82%)
May 04, 2023	21.83	21.92	21.75	21.81	1,019,897	-0.02(-0.09%)
May 03, 2023	21.87	22.04	21.81	21.83	1,247,848	-0.16(-0.74%)
May 02, 2023	22.09	22.10	21.84	21.99	1,340,740	-0.21(-0.95%)
May 01, 2023	22.34	22.38	22.18	22.21	2,584,456	-0.07(-0.30%)
Apr 28, 2023	22.03	22.28	22.02	22.27	3,270,697	+0.02(+0.09%)
Apr 27, 2023	22.04	22.25	21.98	22.25	4,240,879	+0.27(+1.23%)
Apr 26, 2023	22.06	22.12	21.92	21.98	2,194,690	-0.07(-0.31%)
Apr 25, 2023	22.27	22.29	22.02	22.05	2,123,215	-0.40(-1.80%)
Apr 24, 2023	22.38	22.46	22.34	22.46	582,832	+0.08(+0.34%)
Apr 21, 2023	22.45	22.46	22.29	22.38	2,859,094	-0.24(-1.06%)
Apr 20, 2023	22.61	22.75	22.55	22.62	895,921	+0.02(+0.09%)
Apr 19, 2023	22.58	22.64	22.58	22.60	639,446	-0.07(-0.30%)
Apr 18, 2023	22.64	22.70	22.60	22.67	1,489,586	+0.10(+0.43%)
Apr 17, 2023	22.53	22.60	22.45	22.57	1,337,516	-0.01(-0.04%)
Apr 14, 2023	22.76	22.84	22.51	22.58	2,679,746	-0.22(-0.97%)
Apr 13, 2023	22.63	22.82	22.60	22.80	2,883,298	+0.30(+1.33%)
Apr 12, 2023	22.61	22.65	22.45	22.50	4,159,297	+0.13(+0.56%)
Apr 11, 2023	22.31	22.42	22.28	22.38	2,220,567	+0.19(+0.87%)
Apr 10, 2023	21.99	22.20	21.96	22.19	2,247,810	-0.04(-0.17%)
Apr 06, 2023	22.07	22.32	22.00	22.23	1,493,274	+0.00(+0.00%)
Apr 05, 2023	22.19	22.27	22.10	22.23	1,543,206	-0.06(-0.26%)
Apr 04, 2023	22.33	22.37	22.20	22.28	4,147,942	-0.17(-0.77%)
Apr 03, 2023	22.34	22.48	22.29	22.46	4,342,334	+0.38(+1.70%)
Mar 31, 2023	22.06	22.15	22.05	22.08	1,845,604	+0.09(+0.39%)
Mar 30, 2023	22.00	22.03	21.93	21.99	1,209,949	+0.28(+1.29%)
Mar 29, 2023	21.70	21.78	21.64	21.72	1,205,912	+0.20(+0.94%)
Mar 28, 2023	21.41	21.53	21.40	21.51	1,216,050	+0.20(+0.95%)
Mar 27, 2023	21.25	21.33	21.17	21.31	2,666,794	+0.12(+0.54%)
Mar 24, 2023	21.07	21.22	20.96	21.20	1,530,685	-0.02(-0.09%)
Mar 23, 2023	21.40	21.56	21.10	21.21	2,157,340	-0.10(-0.45%)
Mar 22, 2023	21.47	21.76	21.30	21.31	1,383,350	-0.12(-0.54%)
Mar 21, 2023	21.44	21.47	21.30	21.43	1,790,801	+0.08(+0.36%)
Mar 20, 2023	21.27	21.44	21.26	21.35	1,211,398	+0.20(+0.96%)
Mar 17, 2023	21.22	21.29	21.07	21.15	1,736,215	-0.13(-0.59%)
Mar 16, 2023	20.89	21.27	20.86	21.27	1,939,892	+0.25(+1.19%)
Mar 15, 2023	21.00	21.15	20.77	21.02	4,888,957	-0.56(-2.59%)
Mar 14, 2023	21.54	21.60	21.38	21.58	2,782,699	+0.30(+1.40%)
Mar 13, 2023	21.15	21.47	21.10	21.28	8,019,734	-0.13(-0.63%)
Mar 10, 2023	21.67	21.78	21.37	21.42	2,736,098	-0.38(-1.77%)
Mar 09, 2023	22.15	22.21	21.78	21.80	2,049,279	-0.26(-1.18%)
Mar 08, 2023	22.01	22.18	21.97	22.06	1,064,071	+0.17(+0.79%)
Mar 07, 2023	22.29	22.29	21.86	21.89	3,781,796	-0.49(-2.19%)
Mar 06, 2023	22.41	22.47	22.32	22.38	1,717,244	-0.22(-0.98%)
Mar 03, 2023	22.38	22.61	22.31	22.60	1,225,457	+0.37(+1.64%)
Mar 02, 2023	22.03	22.26	22.02	22.24	1,646,431	+0.01(+0.04%)
Mar 01, 2023	22.18	22.29	22.09	22.23	1,710,902	+0.20(+0.92%)
Feb 28, 2023	22.06	22.17	21.99	22.02	2,757,133	-0.13(-0.56%)
Feb 27, 2023	22.11	22.22	22.06	22.15	1,260,941	+0.09(+0.39%)
Feb 24, 2023	22.02	22.10	21.97	22.06	4,963,648	-0.42(-1.88%)
Feb 23, 2023	22.53	22.56	22.24	22.49	1,456,995	+0.01(+0.04%)
Feb 22, 2023	22.58	22.62	22.41	22.48	1,010,541	-0.11(-0.47%)
Feb 21, 2023	22.73	22.79	22.56	22.58	1,037,432	-0.22(-0.97%)
Feb 17, 2023	22.68	22.82	22.59	22.80	1,012,953	-0.14(-0.63%)
Feb 16, 2023	22.82	23.12	22.76	22.95	3,567,633	-0.10(-0.42%)
Feb 15, 2023	22.83	23.04	22.79	23.04	1,578,582	-0.47(-2.01%)
Feb 14, 2023	23.29	23.62	23.22	23.52	4,495,154	-0.04(-0.16%)
Feb 13, 2023	23.32	23.56	23.31	23.55	1,505,844	+0.29(+1.24%)
Feb 10, 2023	23.32	23.33	23.18	23.27	1,413,062	-0.11(-0.45%)
Feb 09, 2023	23.78	23.78	23.31	23.37	10,835,679	-0.07(-0.29%)
Feb 08, 2023	23.58	23.61	23.39	23.44	1,227,103	-0.18(-0.77%)
Feb 07, 2023	23.24	23.66	23.16	23.62	7,658,179	+0.23(+0.99%)
Feb 06, 2023	23.35	23.44	23.21	23.39	923,201	-0.22(-0.94%)
Feb 03, 2023	23.70	23.89	23.56	23.61	1,204,587	-0.39(-1.64%)
Feb 02, 2023	24.23	24.24	23.86	24.01	1,398,538	-0.17(-0.72%)
Feb 01, 2023	23.96	24.28	23.66	24.18	3,383,950	+0.25(+1.05%)
Jan 31, 2023	23.69	23.95	23.65	23.93	1,054,776	+0.16(+0.69%)
Jan 30, 2023	23.78	23.93	23.75	23.77	1,206,669	-0.24(-1.00%)
Jan 27, 2023	23.96	24.09	23.86	24.01	4,115,226	-0.08(-0.32%)
Jan 26, 2023	24.06	24.12	23.85	24.08	1,103,920	+0.15(+0.64%)
Jan 25, 2023	23.68	23.95	23.63	23.93	1,503,160	+0.23(+0.97%)
Jan 24, 2023	23.53	23.72	23.42	23.70	1,277,439	+0.07(+0.29%)
Jan 23, 2023	23.35	23.66	23.33	23.63	1,089,001	+0.16(+0.70%)
Jan 20, 2023	23.20	23.47	23.11	23.47	2,587,226	+0.31(+1.33%)
Jan 19, 2023	23.08	23.22	22.97	23.16	1,761,406	+0.19(+0.84%)
Jan 18, 2023	23.50	23.52	22.96	22.97	1,904,846	-0.26(-1.12%)
Jan 17, 2023	23.20	23.29	23.17	23.23	1,689,022	+0.12(+0.50%)
Jan 13, 2023	22.79	23.13	22.79	23.11	5,356,343	+0.17(+0.76%)
Jan 12, 2023	22.78	23.00	22.49	22.94	6,687,678	+0.45(+2.01%)
Jan 11, 2023	22.37	22.49	22.31	22.49	2,289,919	+0.31(+1.39%)
Jan 10, 2023	22.13	22.19	22.01	22.18	1,084,406	+0.03(+0.13%)
Jan 09, 2023	22.24	22.40	22.13	22.15	1,167,248	-0.01(-0.04%)
Jan 06, 2023	21.66	22.16	21.50	22.16	1,361,662	+0.76(+3.55%)
Jan 05, 2023	21.46	21.51	21.35	21.40	2,635,079	-0.31(-1.42%)
Jan 04, 2023	21.76	21.81	21.58	21.71	2,164,496	+0.56(+2.64%)
Jan 03, 2023	21.14	21.29	21.03	21.15	3,099,901	-0.25(-1.17%)
Dec 30, 2022	21.38	21.49	21.33	21.40	3,119,711	-0.12(-0.54%)
Dec 29, 2022	21.38	21.56	21.36	21.51	2,184,317	+0.23(+1.09%)
Dec 28, 2022	21.61	21.67	21.27	21.28	2,317,744	-0.29(-1.34%)
Dec 27, 2022	21.55	21.73	21.47	21.57	2,687,334	+0.09(+0.40%)
Dec 23, 2022	21.31	21.49	21.26	21.48	2,153,155	+0.28(+1.32%)
Dec 22, 2022	21.38	21.38	21.05	21.21	1,777,838	-0.36(-1.65%)
Dec 21, 2022	21.46	21.62	21.44	21.56	5,834,781	+0.34(+1.59%)
Dec 20, 2022	21.18	21.33	21.15	21.22	1,757,075	-0.13(-0.63%)
Dec 19, 2022	21.55	21.58	21.30	21.36	2,100,075	-0.02(-0.09%)
Dec 16, 2022	21.33	21.47	21.25	21.38	2,569,962	-0.09(-0.40%)
Dec 15, 2022	21.77	21.79	21.39	21.47	1,839,038	-0.71(-3.21%)
Dec 14, 2022	22.23	22.31	21.92	22.18	3,734,031	-0.06(-0.26%)
Dec 13, 2022	22.55	22.58	22.17	22.24	3,413,177	+0.30(+1.36%)
Dec 12, 2022	21.87	21.94	21.76	21.94	4,399,447	+0.05(+0.22%)
Dec 09, 2022	21.92	22.11	21.89	21.89	1,641,775	-0.03(-0.13%)
Dec 08, 2022	21.79	21.94	21.74	21.92	2,371,048	+0.09(+0.43%)
Dec 07, 2022	21.78	21.89	21.70	21.82	3,431,422	+0.04(+0.17%)
Dec 06, 2022	21.96	22.03	21.69	21.79	2,026,474	-0.11(-0.52%)
Dec 05, 2022	22.27	22.33	21.85	21.90	3,263,245	-0.43(-1.95%)
Dec 02, 2022	22.14	22.41	22.13	22.33	2,198,689	-0.08(-0.38%)
Dec 01, 2022	22.51	22.56	22.29	22.42	3,867,388	+0.04(+0.17%)
Nov 30, 2022	22.04	22.43	21.82	22.38	4,031,541	+0.59(+2.69%)
Nov 29, 2022	21.79	21.94	21.73	21.79	2,475,659	+0.21(+0.96%)
Nov 28, 2022	21.76	21.88	21.56	21.59	1,787,862	-0.40(-1.80%)
Nov 25, 2022	21.90	22.01	21.90	21.98	1,876,994	+0.09(+0.43%)
Nov 23, 2022	21.60	21.90	21.59	21.89	2,805,282	+0.29(+1.36%)
Nov 22, 2022	21.41	21.61	21.38	21.60	3,195,866	+0.33(+1.55%)
Nov 21, 2022	21.24	21.28	21.09	21.27	4,042,366	-0.24(-1.10%)
Nov 18, 2022	21.55	21.56	21.39	21.50	5,880,104	+0.08(+0.35%)
Nov 17, 2022	21.18	21.44	21.17	21.43	2,574,730	-0.04(-0.18%)
Nov 16, 2022	21.57	21.62	21.39	21.46	3,468,608	-0.15(-0.70%)
Nov 15, 2022	21.68	21.77	21.46	21.62	6,312,700	+0.34(+1.60%)
Nov 14, 2022	21.35	21.48	21.28	21.28	2,296,946	-0.26(-1.23%)
Nov 11, 2022	21.30	21.58	21.23	21.54	5,366,572	+0.44(+2.10%)
Nov 10, 2022	20.65	21.10	20.54	21.10	4,167,692	+1.21(+6.08%)
Nov 09, 2022	20.16	20.31	19.89	19.89	2,720,453	-0.42(-2.05%)
Nov 08, 2022	20.20	20.50	20.13	20.30	4,147,287	+0.20(+0.99%)
Nov 07, 2022	20.14	20.18	20.00	20.10	2,790,697	-0.05(-0.23%)
Nov 04, 2022	20.01	20.20	19.85	20.15	8,527,417	+0.95(+4.97%)
Nov 03, 2022	19.05	19.28	19.03	19.20	2,907,034	-0.29(-1.50%)
Nov 02, 2022	19.90		19.48	19.49	6,652,519	-0.36(-1.81%)
Nov 01, 2022	20.12	20.14	19.76	19.85	6,764,870	+0.27(+1.40%)
Oct 31, 2022	19.40	19.59	19.40	19.57	5,014,681	-0.07(-0.34%)
Oct 28, 2022	19.48	19.64	19.41	19.64	2,742,926	+0.03(+0.14%)
Oct 27, 2022	19.73	19.86	19.57	19.61	3,491,847	-0.10(-0.53%)
Oct 26, 2022	19.57	19.91	19.56	19.72	3,921,398	+0.22(+1.11%)
Oct 25, 2022	19.23	19.54	19.23	19.50	2,856,882	+0.38(+1.98%)
Oct 24, 2022	19.02	19.19	18.90	19.12	3,343,689	-0.15(-0.78%)
Oct 21, 2022	18.65	19.30	18.56	19.27	5,681,608	+0.45(+2.41%)
Oct 20, 2022	18.93	19.20	18.76	18.82	4,442,243	-0.02(-0.10%)
Oct 19, 2022	18.85	18.96	18.68	18.84	3,898,214	-0.12(-0.65%)
Oct 18, 2022	19.14	19.18	18.76	18.96	4,757,549	+0.09(+0.50%)
Oct 17, 2022	18.80	18.97	18.80	18.87	4,329,760	+0.37(+1.99%)
Oct 14, 2022	19.02	19.08	18.46	18.50	6,958,854	-0.48(-2.54%)
Oct 13, 2022	18.15	19.05	18.13	18.98	7,918,286	+0.44(+2.40%)
Oct 12, 2022	18.48	18.65	18.41	18.54	4,470,865	+0.00(+0.00%)
Oct 11, 2022	18.60	18.87	18.44	18.54	4,883,377	-0.26(-1.41%)
Oct 10, 2022	18.89	18.91	18.66	18.80	4,287,340	-0.23(-1.19%)
Oct 07, 2022	19.19	19.26	18.93	19.03	2,712,822	-0.30(-1.56%)
Oct 06, 2022	19.44	19.57	19.28	19.33	4,767,785	-0.30(-1.54%)
Oct 05, 2022	19.46	19.76	19.35	19.63	4,043,726	-0.06(-0.29%)
Oct 04, 2022	19.42	19.71	19.42	19.69	3,965,831	+0.62(+3.27%)