Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.16 +0.07 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 13.55 13.73 13.54 13.72 5,004,830 +0.23(+1.73%)
Jun 29, 2016 13.42 13.51 13.39 13.49 3,799,365 +0.17(+1.27%)
Jun 28, 2016 13.26 13.32 13.15 13.32 5,720,342 +0.37(+2.83%)
Jun 27, 2016 13.16 13.16 12.83 12.95 9,364,051 -0.39(-2.96%)
Jun 24, 2016 13.31 13.62 13.28 13.34 11,361,473 -0.76(-5.40%)
Jun 23, 2016 14.04 14.12 13.97 14.11 8,408,532 +0.38(+2.78%)
Jun 22, 2016 13.77 13.83 13.72 13.73 5,903,491 +0.00(+0.03%)
Jun 21, 2016 13.76 13.79 13.69 13.72 3,498,587 +0.10(+0.71%)
Jun 20, 2016 13.70 13.73 13.62 13.62 6,626,069 +0.33(+2.51%)
Jun 17, 2016 13.26 13.32 13.20 13.29 4,394,131 +0.11(+0.84%)
Jun 16, 2016 13.05 13.20 12.90 13.18 5,429,502 -0.10(-0.73%)
Jun 15, 2016 13.25 13.37 13.24 13.28 5,655,121 +0.01(+0.05%)
Jun 14, 2016 13.30 13.34 13.18 13.27 5,079,158 -0.12(-0.88%)
Jun 13, 2016 13.45 13.52 13.39 13.39 3,861,517 -0.13(-0.93%)
Jun 10, 2016 13.62 13.65 13.47 13.51 4,127,208 -0.35(-2.51%)
Jun 09, 2016 13.83 13.87 13.79 13.86 6,254,767 -0.18(-1.29%)
Jun 08, 2016 14.00 14.05 13.99 14.04 3,594,674 +0.09(+0.65%)
Jun 07, 2016 13.90 13.98 13.90 13.95 6,231,886 +0.14(+1.01%)
Jun 06, 2016 13.78 13.85 13.72 13.81 4,056,984 +0.15(+1.12%)
Jun 03, 2016 13.58 13.68 13.50 13.66 4,694,951 +0.26(+1.92%)
Jun 02, 2016 13.28 13.40 13.26 13.40 4,675,504 -0.10(-0.77%)
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.