Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.45 +0.29 (+1.18%)
Streaming Delayed Price Updated: 12:40 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 21.65 21.71 21.46 21.52 5,864,428 +0.14(+0.65%)
Sep 29, 2021 21.46 21.53 21.35 21.38 2,841,246 -0.06(-0.28%)
Sep 28, 2021 21.63 21.65 21.36 21.44 4,359,365 -0.65(-2.94%)
Sep 27, 2021 21.98 22.11 21.97 22.09 1,240,108 +0.13(+0.59%)
Sep 24, 2021 21.90 21.99 21.88 21.96 2,566,792 -0.24(-1.09%)
Sep 23, 2021 22.09 22.26 22.06 22.20 1,524,186 +0.33(+1.51%)
Sep 22, 2021 21.87 22.07 21.83 21.87 3,556,717 +0.14(+0.64%)
Sep 21, 2021 21.81 21.88 21.67 21.73 3,169,267 +0.25(+1.17%)
Sep 20, 2021 21.46 21.53 21.24 21.48 3,297,683 -0.57(-2.59%)
Sep 17, 2021 22.22 22.25 21.98 22.05 2,822,094 -0.42(-1.85%)
Sep 16, 2021 22.44 22.48 22.32 22.47 1,884,851 -0.07(-0.31%)
Sep 15, 2021 22.39 22.55 22.37 22.54 2,147,249 +0.22(+0.97%)
Sep 14, 2021 22.59 22.59 22.31 22.32 2,141,341 -0.23(-1.00%)
Sep 13, 2021 22.66 22.68 22.47 22.55 2,725,383 +0.18(+0.81%)
Sep 10, 2021 22.63 22.64 22.37 22.37 1,765,995 -0.16(-0.73%)
Sep 09, 2021 22.60 22.67 22.49 22.53 1,962,640 -0.23(-0.99%)
Sep 08, 2021 22.86 22.89 22.72 22.76 2,567,618 -0.13(-0.57%)
Sep 07, 2021 22.97 23.00 22.89 22.89 2,738,069 -0.12(-0.53%)
Sep 03, 2021 22.93 23.06 22.93 23.01 1,907,750 +0.12(+0.53%)
Sep 02, 2021 22.86 22.92 22.86 22.89 2,202,876 +0.19(+0.84%)
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.