Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.45 +0.02 (+0.06%)
Streaming Delayed Price Updated: 11:26 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 17.38 17.38 17.38 0 -0.17(-0.97%)
Aug 30, 2018 17.62 17.66 17.52 17.55 1,779,085 -0.19(-1.05%)
Aug 29, 2018 17.66 17.76 17.62 17.73 1,979,102 +0.17(+0.97%)
Aug 28, 2018 17.66 17.69 17.56 17.56 3,100,048 -0.01(-0.04%)
Aug 27, 2018 17.45 17.59 17.45 17.57 3,714,173 +0.17(+0.98%)
Aug 24, 2018 17.38 17.44 17.34 17.40 1,968,073 +0.15(+0.90%)
Aug 23, 2018 17.28 17.34 17.24 17.25 2,214,515 -0.33(-1.89%)
Aug 22, 2018 17.59 17.62 17.52 17.58 2,320,832 -0.05(-0.26%)
Aug 21, 2018 17.66 17.71 17.61 17.62 1,759,726 -0.16(-0.91%)
Aug 20, 2018 17.73 17.81 17.71 17.79 1,589,710 +0.02(+0.09%)
Aug 17, 2018 17.60 17.82 17.58 17.77 4,722,884 +0.24(+1.37%)
Aug 16, 2018 17.52 17.60 17.50 17.53 1,665,631 +0.22(+1.25%)
Aug 15, 2018 17.35 17.36 17.19 17.32 3,235,367 -0.02(-0.13%)
Aug 14, 2018 17.36 17.37 17.27 17.34 3,317,267 +0.07(+0.40%)
Aug 13, 2018 17.37 17.39 17.23 17.27 1,827,229 -0.10(-0.58%)
Aug 10, 2018 17.37 17.43 17.32 17.37 2,224,969 -0.29(-1.62%)
Aug 09, 2018 17.76 17.78 17.64 17.66 1,767,226 -0.04(-0.22%)
Aug 08, 2018 17.61 17.73 17.59 17.69 1,112,475 +0.09(+0.53%)
Aug 07, 2018 17.66 17.70 17.58 17.60 1,803,651 +0.05(+0.31%)
Aug 06, 2018 17.53 17.59 17.50 17.55 1,138,863 -0.01(-0.04%)
Aug 03, 2018 17.45 17.56 17.45 17.56 2,775,129 +0.05(+0.27%)
Aug 02, 2018 17.43 17.52 17.43 17.51 2,400,280 -0.05(-0.31%)
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.