Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.62 -0.09 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 24.84 24.84 24.55 24.62 1,557,782 -0.09(-0.36%)
May 24, 2024 24.56 24.74 24.55 24.71 1,033,896 +0.21(+0.86%)
May 23, 2024 24.95 24.96 24.42 24.50 1,785,314 -0.14(-0.57%)
May 22, 2024 24.95 24.95 24.58 24.64 6,066,051 -0.48(-1.91%)
May 21, 2024 25.10 25.19 25.07 25.12 1,679,222 +0.03(+0.12%)
May 20, 2024 25.13 25.21 25.07 25.09 1,071,394 -0.15(-0.59%)
May 17, 2024 25.05 25.24 25.00 25.24 1,020,944 +0.11(+0.44%)
May 16, 2024 25.16 25.21 25.10 25.13 1,298,215 +0.11(+0.44%)
May 15, 2024 24.82 25.02 24.66 25.02 1,394,197 +0.36(+1.46%)
May 14, 2024 24.56 24.66 24.54 24.66 1,042,154 +0.14(+0.57%)
May 13, 2024 24.62 24.64 24.48 24.52 1,646,897 +0.04(+0.16%)
May 10, 2024 24.57 24.59 24.45 24.48 1,787,278 -0.01(-0.04%)
May 09, 2024 24.31 24.49 24.31 24.49 4,133,643 -0.01(-0.04%)
May 08, 2024 24.41 24.50 24.39 24.50 1,593,692 -0.13(-0.53%)
May 07, 2024 24.66 24.70 24.56 24.63 1,542,078 +0.21(+0.86%)
May 06, 2024 24.37 24.48 24.36 24.42 1,216,938 +0.26(+1.08%)
May 03, 2024 24.20 24.32 24.02 24.16 2,088,573 +0.34(+1.43%)
May 02, 2024 23.66 23.90 23.50 23.82 2,433,349 +0.43(+1.84%)
May 01, 2024 23.35 23.72 23.28 23.39 3,517,812 +0.05(+0.21%)
Apr 30, 2024 23.72 23.77 23.34 23.34 2,298,719 -0.59(-2.47%)
Apr 29, 2024 23.86 23.93 23.80 23.93 1,130,948 +0.21(+0.89%)
Apr 26, 2024 23.66 23.75 23.57 23.72 2,357,119 +0.14(+0.59%)
Apr 25, 2024 23.36 23.62 23.29 23.58 2,271,512 -0.14(-0.59%)
Apr 24, 2024 23.80 23.82 23.61 23.72 1,328,902 -0.14(-0.59%)
Apr 23, 2024 23.68 23.91 23.62 23.86 1,187,046 +0.21(+0.89%)
Apr 22, 2024 23.50 23.73 23.46 23.65 1,742,559 +0.29(+1.24%)
Apr 19, 2024 23.37 23.48 23.29 23.36 2,785,859 +0.06(+0.26%)
Apr 18, 2024 23.48 23.54 23.29 23.30 2,218,054 -0.20(-0.85%)
Apr 17, 2024 23.60 23.62 23.36 23.50 3,551,071 +0.26(+1.12%)
Apr 16, 2024 23.34 23.38 23.15 23.24 3,535,866 -0.49(-2.06%)
Apr 15, 2024 24.16 24.16 23.66 23.73 3,021,439 -0.17(-0.71%)
Apr 12, 2024 24.14 24.23 23.86 23.90 2,882,294 -0.45(-1.85%)
Apr 11, 2024 24.39 24.43 24.11 24.35 4,704,245 +0.06(+0.25%)
Apr 10, 2024 24.39 24.47 24.18 24.29 3,813,184 -0.56(-2.25%)
Apr 09, 2024 24.90 24.93 24.66 24.85 3,558,236 +0.15(+0.61%)
Apr 08, 2024 24.66 24.75 24.61 24.70 1,146,235 +0.14(+0.57%)
Apr 05, 2024 24.48 24.65 24.37 24.56 2,634,064 +0.13(+0.53%)
Apr 04, 2024 24.85 24.85 24.40 24.43 2,183,073 -0.14(-0.57%)
Apr 03, 2024 24.29 24.59 24.29 24.57 2,314,179 +0.05(+0.20%)
Apr 02, 2024 24.44 24.54 24.39 24.52 2,253,395 -0.06(-0.24%)
Apr 01, 2024 24.66 24.73 24.47 24.58 2,192,875 -0.08(-0.32%)
Mar 28, 2024 24.57 24.66 24.66 24.66 2,922,018 +0.00(+0.00%)
Mar 27, 2024 24.43 24.67 24.43 24.66 1,383,215 +0.38(+1.57%)
Mar 26, 2024 24.45 24.45 24.27 24.28 3,471,946 -0.08(-0.33%)
Mar 25, 2024 24.38 24.52 24.36 24.36 1,645,434 +0.10(+0.41%)
Mar 22, 2024 24.33 24.37 24.25 24.26 2,611,053 -0.16(-0.66%)
Mar 21, 2024 24.50 24.54 24.41 24.42 1,192,925 +0.00(+0.00%)
Mar 20, 2024 24.03 24.44 24.00 24.42 1,983,734 +0.30(+1.24%)
Mar 19, 2024 23.99 24.16 23.95 24.12 1,479,525 +0.04(+0.17%)
Mar 18, 2024 24.17 24.18 24.05 24.08 1,436,628 +0.05(+0.21%)
Mar 15, 2024 24.09 24.10 23.94 24.03 2,237,971 -0.09(-0.37%)
Mar 14, 2024 24.41 24.42 24.01 24.12 3,472,158 -0.47(-1.91%)
Mar 13, 2024 24.49 24.65 24.49 24.59 4,395,964 +0.18(+0.74%)
Mar 12, 2024 24.31 24.42 24.21 24.41 1,612,500 +0.00(+0.00%)
Mar 11, 2024 24.30 24.43 24.25 24.41 2,327,827 -0.36(-1.45%)
Mar 08, 2024 25.00 25.04 24.73 24.77 1,848,054 +0.01(+0.04%)
Mar 07, 2024 24.77 24.81 24.70 24.76 1,784,179 +0.39(+1.60%)
Mar 06, 2024 24.35 24.50 24.33 24.37 1,806,816 +0.42(+1.75%)
Mar 05, 2024 24.02 24.12 23.88 23.95 1,491,103 -0.07(-0.29%)
Mar 04, 2024 24.02 24.07 23.99 24.02 1,297,485 -0.17(-0.70%)
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.