Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.09 -0.17 (-0.70%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 22.45 22.56 22.44 22.52 3,772,410 -0.18(-0.80%)
Jun 29, 2021 22.76 22.77 22.67 22.70 2,072,836 +0.02(+0.08%)
Jun 28, 2021 22.81 22.81 22.63 22.69 1,583,124 -0.16(-0.72%)
Jun 25, 2021 22.86 22.86 22.76 22.85 1,620,597 +0.02(+0.08%)
Jun 24, 2021 22.79 22.85 22.73 22.83 1,832,287 +0.18(+0.80%)
Jun 23, 2021 22.72 22.77 22.63 22.65 3,603,135 -0.20(-0.87%)
Jun 22, 2021 22.71 22.91 22.67 22.85 1,589,745 +0.00(+0.00%)
Jun 21, 2021 22.63 22.89 22.59 22.85 1,407,910 +0.30(+1.35%)
Jun 18, 2021 22.63 22.69 22.50 22.55 3,038,247 -0.57(-2.47%)
Jun 17, 2021 23.22 23.29 22.99 23.12 4,413,620 -0.19(-0.82%)
Jun 16, 2021 23.55 23.58 23.23 23.31 2,308,778 -0.10(-0.44%)
Jun 15, 2021 23.45 23.45 23.36 23.42 4,896,374 -0.03(-0.15%)
Jun 14, 2021 23.43 23.48 23.35 23.45 1,040,933 +0.05(+0.22%)
Jun 11, 2021 23.39 23.42 23.29 23.40 2,539,384 -0.02(-0.07%)
Jun 10, 2021 23.35 23.45 23.30 23.42 2,477,768 +0.24(+1.03%)
Jun 09, 2021 23.30 23.30 23.16 23.18 3,257,757 -0.22(-0.95%)
Jun 08, 2021 23.42 23.45 23.33 23.40 1,166,372 +0.03(+0.15%)
Jun 07, 2021 23.37 23.38 23.30 23.36 2,132,760 -0.04(-0.18%)
Jun 04, 2021 23.36 23.42 23.32 23.41 3,404,603 +0.38(+1.63%)
Jun 03, 2021 23.06 23.08 22.97 23.03 1,828,040 -0.15(-0.66%)
Jun 02, 2021 23.12 23.21 23.08 23.18 2,144,676 +0.22(+0.97%)
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.