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 (%)
Jan 31, 2014 14.40 14.58 14.37 14.51 1,948,374 -0.16(-1.07%)
Jan 30, 2014 14.66 14.70 14.59 14.67 2,407,712 +0.22(+1.53%)
Jan 29, 2014 14.43 14.58 14.43 14.45 3,192,771 -0.15(-1.04%)
Jan 28, 2014 14.57 14.62 14.52 14.60 2,517,380 +0.11(+0.74%)
Jan 27, 2014 14.50 14.58 14.36 14.49 2,611,060 +0.06(+0.44%)
Jan 24, 2014 14.58 14.60 14.42 14.43 4,070,908 -0.32(-2.18%)
Jan 23, 2014 14.88 14.88 14.66 14.75 3,811,847 -0.30(-1.97%)
Jan 22, 2014 15.11 15.13 15.02 15.04 2,335,334 +0.01(+0.08%)
Jan 21, 2014 15.08 15.10 14.98 15.03 1,674,188 +0.10(+0.67%)
Jan 17, 2014 14.99 14.93 14.93 14.93 2,182,816 -0.09(-0.59%)
Jan 16, 2014 15.01 15.03 14.96 15.02 2,495,267 -0.03(-0.21%)
Jan 15, 2014 15.06 15.08 15.00 15.05 2,502,423 -0.01(-0.04%)
Jan 14, 2014 15.06 15.09 15.01 15.06 2,937,836 -0.20(-1.32%)
Jan 13, 2014 15.37 15.41 15.22 15.26 2,126,380 -0.08(-0.49%)
Jan 10, 2014 15.24 15.37 15.24 15.33 2,409,295 +0.15(+1.00%)
Jan 09, 2014 15.22 15.22 15.13 15.18 2,533,177 -0.03(-0.17%)
Jan 08, 2014 15.25 15.28 15.15 15.21 5,062,392 -0.09(-0.62%)
Jan 07, 2014 15.27 15.33 15.26 15.30 1,439,163 -0.03(-0.16%)
Jan 06, 2014 15.34 15.36 15.30 15.33 2,939,424 -0.05(-0.33%)
Jan 03, 2014 15.44 15.50 15.38 15.38 2,703,532 +0.15(+0.99%)
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.