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 (%)
Aug 31, 2020 17.71 17.76 17.60 17.62 4,821,521 -0.09(-0.53%)
Aug 28, 2020 17.69 17.73 17.58 17.72 2,713,492 +0.07(+0.38%)
Aug 27, 2020 17.77 17.77 17.56 17.65 3,751,503 -0.02(-0.10%)
Aug 26, 2020 17.59 17.72 17.56 17.67 3,560,165 +0.09(+0.53%)
Aug 25, 2020 17.61 17.64 17.48 17.57 2,376,990 -0.05(-0.29%)
Aug 24, 2020 17.64 17.65 17.54 17.62 1,661,754 +0.16(+0.92%)
Aug 21, 2020 17.39 17.46 17.34 17.46 2,672,909 -0.18(-1.01%)
Aug 20, 2020 17.44 17.65 17.44 17.64 2,211,104 -0.06(-0.34%)
Aug 19, 2020 17.87 17.89 17.67 17.70 2,575,926 +0.02(+0.10%)
Aug 18, 2020 17.70 17.75 17.56 17.68 2,382,752 +0.08(+0.43%)
Aug 17, 2020 17.56 17.61 17.52 17.61 2,364,242 +0.17(+0.97%)
Aug 14, 2020 17.43 17.48 17.40 17.44 3,191,400 +0.01(+0.05%)
Aug 13, 2020 17.57 17.60 17.40 17.43 2,804,259 -0.28(-1.58%)
Aug 12, 2020 17.71 17.80 17.65 17.71 3,014,482 +0.22(+1.26%)
Aug 11, 2020 17.74 17.77 17.47 17.49 2,803,185 +0.02(+0.10%)
Aug 10, 2020 17.44 17.51 17.38 17.47 2,114,190 +0.19(+1.08%)
Aug 07, 2020 17.22 17.28 17.16 17.28 2,423,043 -0.13(-0.73%)
Aug 06, 2020 17.31 17.44 17.26 17.41 3,146,843 +0.12(+0.69%)
Aug 05, 2020 17.29 17.39 17.26 17.29 2,888,769 +0.07(+0.39%)
Aug 04, 2020 17.04 17.22 17.04 17.22 2,516,364 +0.11(+0.64%)
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.