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 (%)
Mar 31, 2021 21.19 21.27 21.17 21.19 3,217,504 +0.05(+0.24%)
Mar 30, 2021 21.06 21.16 21.01 21.14 2,152,392 -0.18(-0.84%)
Mar 29, 2021 21.23 21.37 21.16 21.32 2,298,535 -0.09(-0.44%)
Mar 26, 2021 21.22 21.44 21.21 21.41 1,868,241 +0.36(+1.71%)
Mar 25, 2021 20.99 21.10 20.88 21.06 4,494,701 +0.08(+0.37%)
Mar 24, 2021 21.11 21.18 20.97 20.98 3,406,779 -0.01(-0.04%)
Mar 23, 2021 21.15 21.26 20.95 20.99 6,764,153 -0.27(-1.25%)
Mar 22, 2021 21.32 21.33 21.23 21.25 9,068,895 +0.15(+0.73%)
Mar 19, 2021 21.14 21.18 21.00 21.10 2,641,460 -0.09(-0.44%)
Mar 18, 2021 21.30 21.47 21.19 21.19 4,796,837 -0.38(-1.74%)
Mar 17, 2021 21.42 21.64 21.37 21.57 4,777,358 +0.04(+0.20%)
Mar 16, 2021 21.57 21.61 21.49 21.53 3,473,596 -0.03(-0.16%)
Mar 15, 2021 21.47 21.58 21.32 21.56 2,662,637 +0.07(+0.32%)
Mar 12, 2021 21.34 21.50 21.31 21.49 3,135,923 -0.04(-0.20%)
Mar 11, 2021 21.41 21.55 21.35 21.53 3,628,695 +0.16(+0.76%)
Mar 10, 2021 21.40 21.43 21.27 21.37 4,647,546 -0.17(-0.79%)
Mar 09, 2021 21.46 21.59 21.39 21.54 4,081,944 +0.23(+1.08%)
Mar 08, 2021 21.39 21.52 21.30 21.31 6,195,859 -0.19(-0.87%)
Mar 05, 2021 21.45 21.54 21.11 21.50 5,968,173 +0.13(+0.60%)
Mar 04, 2021 21.68 21.80 21.26 21.37 8,146,559 -0.15(-0.68%)
Mar 03, 2021 21.62 21.73 21.50 21.52 7,539,077 -0.14(-0.63%)
Mar 02, 2021 21.57 21.69 21.46 21.65 4,132,040 -0.03(-0.16%)
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.