Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.09 -0.17 (-0.70%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 20.47 20.47 20.47 2,420,584 -0.12(-0.58%)
Dec 30, 2020 20.59 20.74 20.59 20.59 2,420,584 +0.11(+0.54%)
Dec 29, 2020 20.63 20.63 20.44 20.48 2,332,157 -0.08(-0.37%)
Dec 28, 2020 20.55 20.57 20.47 20.56 2,293,222 +0.09(+0.46%)
Dec 24, 2020 20.46 20.47 20.40 20.47 998,516 +0.01(+0.04%)
Dec 23, 2020 20.39 20.49 20.38 20.46 1,721,767 +0.24(+1.18%)
Dec 22, 2020 20.17 20.23 20.11 20.22 3,689,507 -0.13(-0.63%)
Dec 21, 2020 20.11 20.39 20.05 20.35 4,014,367 -0.16(-0.79%)
Dec 18, 2020 20.63 20.64 20.48 20.51 3,124,927 -0.26(-1.23%)
Dec 17, 2020 20.82 20.85 20.76 20.76 2,813,941 +0.27(+1.33%)
Dec 16, 2020 20.43 20.53 20.38 20.49 1,822,797 +0.06(+0.29%)
Dec 15, 2020 20.28 20.43 20.23 20.43 4,344,552 +0.24(+1.19%)
Dec 14, 2020 20.36 20.39 20.18 20.19 3,552,943 +0.06(+0.30%)
Dec 11, 2020 20.11 20.15 20.01 20.13 2,517,303 -0.09(-0.46%)
Dec 10, 2020 20.08 20.28 20.08 20.23 3,321,143 +0.13(+0.63%)
Dec 09, 2020 20.18 20.21 19.97 20.10 3,582,565 +0.03(+0.17%)
Dec 08, 2020 19.96 20.08 19.95 20.06 2,062,083 +0.14(+0.68%)
Dec 07, 2020 19.91 20.00 19.86 19.93 3,280,165 -0.05(-0.25%)
Dec 04, 2020 19.89 20.01 19.89 19.98 4,176,709 +0.17(+0.86%)
Dec 03, 2020 19.82 19.92 19.78 19.81 12,029,749 +0.09(+0.47%)
Dec 02, 2020 19.53 19.75 19.50 19.72 9,814,994 +0.08(+0.39%)
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.