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 14, 2024 23.93 24.10 23.89 24.09 892,105 -0.17(-0.70%)
Jun 13, 2024 24.35 24.35 24.10 24.26 797,403 -0.14(-0.57%)
Jun 12, 2024 24.58 24.62 24.36 24.40 1,718,480 +0.35(+1.46%)
Jun 11, 2024 24.00 24.08 23.87 24.05 1,090,663 -0.25(-1.03%)
Jun 10, 2024 24.16 24.36 24.11 24.30 726,413 +0.03(+0.12%)
Jun 07, 2024 24.43 24.51 24.26 24.27 1,118,480 -0.35(-1.43%)
Jun 06, 2024 24.43 24.64 24.42 24.63 1,616,272 +0.15(+0.60%)
Jun 05, 2024 24.39 24.48 24.23 24.48 845,270 +0.29(+1.22%)
Jun 04, 2024 24.16 24.21 24.05 24.18 2,248,248 -0.16(-0.65%)
Jun 03, 2024 24.35 24.41 24.19 24.34 2,210,786 +0.16(+0.65%)
May 31, 2024 24.15 24.19 23.91 24.18 1,341,550 +0.22(+0.90%)
May 30, 2024 23.94 24.06 23.89 23.97 1,501,540 +0.23(+0.95%)
May 29, 2024 23.84 23.85 23.73 23.74 1,931,957 -0.41(-1.71%)
May 28, 2024 24.37 24.37 24.09 24.15 1,587,823 -0.09(-0.36%)
May 24, 2024 24.10 24.27 24.09 24.24 1,053,834 +0.21(+0.86%)
May 23, 2024 24.48 24.49 23.96 24.04 1,819,742 -0.14(-0.57%)
May 22, 2024 24.48 24.48 24.11 24.17 6,183,031 -0.47(-1.91%)
May 21, 2024 24.63 24.71 24.60 24.64 1,711,604 +0.03(+0.12%)
May 20, 2024 24.65 24.73 24.60 24.62 1,092,055 -0.15(-0.59%)
May 17, 2024 24.58 24.76 24.53 24.76 1,040,632 +0.11(+0.44%)
May 16, 2024 24.68 24.73 24.62 24.65 1,323,250 +0.11(+0.44%)
May 15, 2024 24.35 24.55 24.19 24.55 1,421,083 +0.35(+1.46%)
May 14, 2024 24.10 24.19 24.07 24.19 1,062,251 +0.14(+0.57%)
May 13, 2024 24.15 24.18 24.01 24.06 1,678,656 +0.04(+0.16%)
May 10, 2024 24.11 24.12 23.98 24.02 1,821,744 -0.01(-0.04%)
May 09, 2024 23.85 24.03 23.85 24.03 4,213,358 -0.01(-0.04%)
May 08, 2024 23.95 24.04 23.93 24.04 1,624,425 -0.13(-0.53%)
May 07, 2024 24.19 24.24 24.10 24.16 1,571,816 +0.21(+0.86%)
May 06, 2024 23.91 24.01 23.90 23.96 1,240,406 +0.26(+1.08%)
May 03, 2024 23.74 23.86 23.57 23.70 2,128,850 +0.33(+1.43%)
May 02, 2024 23.21 23.45 23.06 23.37 2,480,274 +0.42(+1.84%)
May 01, 2024 22.91 23.27 22.84 22.95 3,585,651 +0.05(+0.21%)
Apr 30, 2024 23.27 23.32 22.90 22.90 2,343,048 -0.58(-2.47%)
Apr 29, 2024 23.41 23.48 23.35 23.48 1,152,757 +0.21(+0.89%)
Apr 26, 2024 23.21 23.30 23.12 23.27 2,402,574 +0.14(+0.59%)
Apr 25, 2024 22.92 23.18 22.85 23.13 2,315,316 -0.14(-0.59%)
Apr 24, 2024 23.35 23.37 23.16 23.27 1,354,529 -0.14(-0.59%)
Apr 23, 2024 23.23 23.45 23.17 23.41 1,209,937 +0.21(+0.89%)
Apr 22, 2024 23.06 23.29 23.02 23.20 1,776,163 +0.28(+1.24%)
Apr 19, 2024 22.93 23.03 22.84 22.92 2,839,582 +0.06(+0.26%)
Apr 18, 2024 23.04 23.09 22.84 22.86 2,260,828 -0.20(-0.85%)
Apr 17, 2024 23.15 23.17 22.92 23.06 3,619,551 +0.26(+1.12%)
Apr 16, 2024 22.90 22.94 22.71 22.80 3,604,053 -0.48(-2.06%)
Apr 15, 2024 23.70 23.70 23.22 23.28 3,079,705 -0.17(-0.71%)
Apr 12, 2024 23.68 23.77 23.41 23.45 2,937,877 -0.44(-1.85%)
Apr 11, 2024 23.93 23.96 23.65 23.89 4,794,963 +0.06(+0.25%)
Apr 10, 2024 23.93 24.00 23.72 23.83 3,886,719 -0.55(-2.25%)
Apr 09, 2024 24.43 24.46 24.19 24.38 3,626,854 +0.15(+0.61%)
Apr 08, 2024 24.19 24.28 24.14 24.23 1,168,339 +0.14(+0.57%)
Apr 05, 2024 24.02 24.18 23.91 24.10 2,684,860 +0.13(+0.53%)
Apr 04, 2024 24.38 24.38 23.94 23.97 2,225,172 -0.14(-0.57%)
Apr 03, 2024 23.83 24.12 23.83 24.11 2,358,806 +0.05(+0.20%)
Apr 02, 2024 23.98 24.08 23.93 24.06 2,296,850 -0.06(-0.24%)
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.