Australia Ishares MSCI ETF (NY: EWA )

24.32 -0.03 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 24.24 24.41 24.17 24.35 4,675,489 +0.31(+1.29%)
May 20, 2022 24.17 24.21 23.73 24.04 6,174,543 +0.21(+0.88%)
May 19, 2022 23.60 23.98 23.59 23.83 6,368,776 +0.31(+1.32%)
May 18, 2022 24.00 24.01 23.45 23.52 3,750,458 -0.60(-2.49%)
May 17, 2022 24.07 24.16 23.92 24.12 5,534,049 +0.40(+1.69%)
May 16, 2022 23.56 23.86 23.51 23.72 5,842,990 +0.09(+0.38%)
May 13, 2022 23.29 23.63 23.26 23.63 5,973,325 +0.83(+3.64%)
May 12, 2022 22.77 22.98 22.58 22.80 8,452,903 -0.44(-1.89%)
May 11, 2022 23.53 23.83 23.23 23.24 7,837,654 -0.07(-0.30%)
May 10, 2022 23.62 23.67 23.11 23.31 7,279,443 +0.02(+0.09%)
May 09, 2022 23.68 23.71 23.23 23.29 8,618,903 -0.80(-3.32%)
May 06, 2022 24.09 24.23 23.85 24.09 9,724,842 -0.36(-1.47%)
May 05, 2022 25.03 25.04 24.26 24.45 8,376,223 -0.92(-3.63%)
May 04, 2022 24.77 25.40 24.57 25.37 8,256,800 +0.58(+2.34%)
May 03, 2022 24.70 24.88 24.66 24.79 7,197,377 +0.28(+1.14%)
May 02, 2022 24.53 24.64 24.27 24.51 8,877,830 -0.07(-0.28%)
Apr 29, 2022 25.10 25.24 24.54 24.58 9,041,850 -0.40(-1.60%)
Apr 28, 2022 24.78 25.01 24.55 24.98 5,590,369 +0.36(+1.46%)
Apr 27, 2022 24.59 24.80 24.46 24.62 7,509,904 +0.22(+0.90%)
Apr 26, 2022 24.71 24.75 24.38 24.40 6,723,077 -0.46(-1.85%)
Apr 25, 2022 24.65 24.89 24.43 24.86 13,832,958 -0.43(-1.70%)
Apr 22, 2022 25.85 25.85 25.25 25.29 9,085,719 -0.99(-3.77%)
Apr 21, 2022 26.82 26.25 26.28 5,813,129 -0.52(-1.94%)
Apr 20, 2022 26.70 26.84 26.64 26.80 5,030,120 +0.16(+0.60%)
Apr 19, 2022 26.33 26.66 26.29 26.64 5,704,538 +0.33(+1.25%)
Apr 18, 2022 26.16 26.43 26.13 26.31 4,566,082 -0.08(-0.30%)
Apr 14, 2022 26.54 26.59 26.39 26.39 5,281,042 -0.11(-0.42%)
Apr 13, 2022 26.18 26.53 26.18 26.50 4,340,802 +0.14(+0.53%)
Apr 12, 2022 26.54 26.61 26.30 26.36 5,967,640 +0.10(+0.38%)
Apr 11, 2022 26.40 26.43 26.23 26.26 6,467,033 -0.28(-1.06%)
Apr 08, 2022 26.43 26.64 26.39 26.54 5,344,627 +0.01(+0.04%)
Apr 07, 2022 26.44 26.61 26.29 26.53 4,967,917 -0.03(-0.11%)
Apr 06, 2022 26.71 26.75 26.41 26.56 3,942,973 -0.18(-0.67%)
Apr 05, 2022 27.00 27.16 26.65 26.74 6,853,750 -0.14(-0.52%)
Apr 04, 2022 26.69 26.91 26.63 26.88 3,256,955 +0.19(+0.71%)
Apr 01, 2022 26.61 26.70 26.48 26.69 4,277,986 +0.26(+0.98%)
Mar 31, 2022 26.63 26.68 26.40 26.43 5,174,014 -0.27(-1.01%)
Mar 30, 2022 26.75 26.89 26.63 26.70 8,354,870 +0.02(+0.07%)
Mar 29, 2022 26.53 26.69 26.43 26.68 4,078,413 +0.31(+1.18%)
Mar 28, 2022 26.30 26.38 26.18 26.37 3,205,340 -0.13(-0.49%)
Mar 25, 2022 26.33 26.50 26.28 26.50 3,434,122 +0.14(+0.53%)
Mar 24, 2022 26.10 26.37 26.09 26.36 8,704,816 +0.36(+1.38%)
Mar 23, 2022 25.83 26.05 25.82 26.00 7,161,956 +0.02(+0.08%)
Mar 22, 2022 25.87 25.99 25.82 25.98 7,744,093 +0.29(+1.13%)
Mar 21, 2022 25.61 25.81 25.55 25.69 5,145,481 +0.00(+0.00%)
Mar 18, 2022 25.34 25.73 25.34 25.69 3,856,008 +0.32(+1.26%)
Mar 17, 2022 25.06 25.45 25.05 25.37 4,204,753 +0.25(+1.00%)
Mar 16, 2022 24.79 25.15 24.51 25.12 4,454,537 +0.81(+3.33%)
Mar 15, 2022 24.22 24.38 24.09 24.31 9,512,314 +0.23(+0.96%)
Mar 14, 2022 24.39 24.53 24.00 24.08 4,084,766 -0.30(-1.23%)
Mar 11, 2022 24.62 24.62 24.32 24.38 5,893,357 -0.26(-1.06%)
Mar 10, 2022 24.51 24.77 24.64 2,906,167 +0.22(+0.90%)
Mar 09, 2022 24.51 24.54 24.30 24.42 6,028,736 +0.51(+2.13%)
Mar 08, 2022 24.04 24.27 23.81 23.91 11,625,605 -0.38(-1.56%)
Mar 07, 2022 24.58 24.61 24.20 24.29 8,022,500 -0.48(-1.94%)
Mar 04, 2022 24.34 24.79 24.27 24.77 9,019,192 +0.39(+1.60%)
Mar 03, 2022 24.55 24.62 24.22 24.38 11,514,895 -0.23(-0.93%)
Mar 02, 2022 24.38 24.63 24.29 24.61 6,152,114 +0.77(+3.23%)
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.