iShares MSCI Australia (EWA)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -1.43769968051 | 25.04 | 25.1117 | 24.205 | 1315584 | 24.66138148 | SP |
| 4 | 0.2 | 0.816993464052 | 24.48 | 25.77 | 24.205 | 1885936 | 24.88726455 | SP |
| 12 | 0.48 | 1.98347107438 | 24.2 | 25.77 | 23.87 | 1784626 | 24.66150174 | SP |
| 26 | 0.96 | 4.04721753794 | 23.72 | 25.77 | 22.81 | 2070768 | 24.22662855 | SP |
| 52 | 1.34 | 5.7412167952 | 23.34 | 25.77 | 20.46 | 2061521 | 23.30395302 | SP |
| 156 | -1.14 | -4.41518202943 | 25.82 | 27.16 | 19.19 | 3140715 | 23.44860899 | SP |
| 260 | 1.95 | 8.57897052354 | 22.73 | 27.43 | 12.73 | 3122960 | 22.78436819 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 24.68 | 0.35 | 1.44 | 24.63 | 24.74 | 24.57 | 957901 |
| 1721946600 | 24.33 | -0.12 | -0.49 | 24.24 | 24.625 | 24.205 | 1600192 |
| 1721860200 | 24.45 | -0.44 | -1.77 | 24.75 | 24.83 | 24.445 | 1899770 |
| 1721773800 | 24.89 | -0.14 | -0.56 | 24.92 | 24.98 | 24.885 | 964574 |
| 1721687400 | 25.03 | 0.08 | 0.32 | 24.97 | 25.04 | 24.9 | 1127326 |
| 1721428200 | 24.95 | -0.16 | -0.64 | 25.04 | 25.1117 | 24.91 | 1238184 |
| 1721341800 | 25.11 | -0.3 | -1.18 | 25.49 | 25.525 | 25.06 | 1594844 |
| 1721255400 | 25.41 | -0.18 | -0.70 | 25.46 | 25.59 | 25.4 | 1612668 |
| 1721169000 | 25.59 | 0.05 | 0.20 | 25.39 | 25.6 | 25.35 | 1644780 |
| 1721082600 | 25.54 | -0.09 | -0.35 | 25.68 | 25.6903 | 25.52 | 1280964 |
| 1720823400 | 25.63 | 0.37 | 1.46 | 25.56 | 25.77 | 25.55 | 2653069 |
| 1720737000 | 25.26 | 0.12 | 0.48 | 25.32 | 25.39 | 25.25 | 1582763 |
| 1720650600 | 25.14 | 0.37 | 1.49 | 25.02 | 25.15 | 24.985 | 1292918 |
| 1720564200 | 24.77 | 0.04 | 0.16 | 24.79 | 24.82 | 24.665 | 1562323 |
| 1720477800 | 24.73 | -0.22 | -0.88 | 24.89 | 24.9203 | 24.72 | 8185337 |
| 1720218600 | 24.95 | 0.16 | 0.65 | 24.97 | 24.98 | 24.7199 | 854550 |
| 1720040640 | 24.79 | 0.37 | 1.52 | 24.63 | 24.8484 | 24.62 | 568597 |
| 1719959400 | 24.42 | 0.08 | 0.33 | 24.24 | 24.42 | 24.2093 | 936991 |
| 1719873000 | 24.34 | -0.12 | -0.49 | 24.46 | 24.61 | 24.3 | 960054 |
| 1719613800 | 24.46 | 0 | 0.00 | 24.46 | 24.46 | 24.46 | 0 |
| 1719527400 | 24.46 | 0.22 | 0.91 | 24.43 | 24.485 | 24.375 | 1111068 |
| 1719441000 | 24.24 | -0.28 | -1.14 | 24.28 | 24.335 | 24.17 | 6171403 |
| 1719354600 | 24.52 | 0.06 | 0.25 | 24.54 | 24.56 | 24.43 | 1910127 |
| 1719268200 | 24.46 | 0.09 | 0.37 | 24.41 | 24.57 | 24.39 | 2585893 |
| 1719009000 | 24.37 | -0.09 | -0.37 | 24.4 | 24.42 | 24.3092 | 1207377 |
| 1718922600 | 24.46 | 0.03 | 0.12 | 24.45 | 24.5207 | 24.35 | 1108640 |
| 1718749800 | 24.43 | 0.27 | 1.12 | 24.3 | 24.4702 | 24.28 | 1164630 |
| 1718663400 | 24.16 | 0.07 | 0.29 | 23.99 | 24.195 | 23.905 | 2985852 |
| 1718404200 | 24.09 | -0.17 | -0.70 | 23.93 | 24.1 | 23.8851 | 892105 |
| 1718317800 | 24.26 | -0.14 | -0.57 | 24.35 | 24.36 | 24.1 | 782706 |
| 1718231400 | 24.4 | 0.35 | 1.46 | 24.58 | 24.625 | 24.3599 | 1661930 |
| 1718145000 | 24.05 | -0.72 | -2.91 | 24 | 24.0751 | 23.87 | 1090663 |
| 1718058600 | 24.77 | 0.03 | 0.12 | 24.63 | 24.825 | 24.58 | 712670 |
| 1717799400 | 24.74 | -0.36 | -1.43 | 24.9 | 24.98 | 24.73 | 1097319 |
| 1717713000 | 25.1 | 0.15 | 0.60 | 24.9 | 25.12 | 24.89 | 1564483 |
| 1717626600 | 24.95 | 0.3 | 1.22 | 24.86 | 24.95 | 24.7 | 776169 |
| 1717540200 | 24.65 | -0.16 | -0.64 | 24.63 | 24.68 | 24.5099 | 2205712 |
| 1717453800 | 24.81 | 0.16 | 0.65 | 24.82 | 24.885 | 24.6599 | 2097894 |
| 1717194600 | 24.65 | 0.22 | 0.90 | 24.62 | 24.66 | 24.375 | 1199120 |
| 1717108200 | 24.43 | 0.23 | 0.95 | 24.4 | 24.525 | 24.355 | 1435703 |
| 1717021800 | 24.2 | -0.42 | -1.71 | 24.3 | 24.305 | 24.185 | 1895406 |
| 1716935400 | 24.62 | -0.09 | -0.36 | 24.84 | 24.84 | 24.55 | 1337067 |
| 1716589800 | 24.71 | 0.21 | 0.86 | 24.56 | 24.74 | 24.555 | 997663 |
| 1716503400 | 24.5 | -0.14 | -0.57 | 24.95 | 24.96 | 24.42 | 1759875 |
| 1716417000 | 24.64 | -0.48 | -1.91 | 24.95 | 24.95 | 24.5799 | 5349364 |
| 1716330600 | 25.12 | 0.03 | 0.12 | 25.1 | 25.1868 | 25.075 | 1812240 |
| 1716244200 | 25.09 | -0.15 | -0.59 | 25.13 | 25.21 | 25.07 | 1014951 |
| 1715985000 | 25.24 | 0.11 | 0.44 | 25.05 | 25.24 | 25 | 928041 |
| 1715898600 | 25.13 | 0.11 | 0.44 | 25.16 | 25.21 | 25.0999 | 1248506 |
| 1715812200 | 25.02 | 0.36 | 1.46 | 24.82 | 25.02 | 24.655 | 1343068 |
| 1715725800 | 24.66 | 0.14 | 0.57 | 24.56 | 24.66 | 24.535 | 1042154 |
| 1715639400 | 24.52 | 0.04 | 0.16 | 24.62 | 24.645 | 24.475 | 1535834 |
| 1715380200 | 24.48 | -0.01 | -0.04 | 24.57 | 24.59 | 24.445 | 1712716 |
| 1715293800 | 24.49 | -0.01 | -0.04 | 24.31 | 24.49 | 24.31 | 4133642 |
| 1715207400 | 24.5 | -0.13 | -0.53 | 24.41 | 24.505 | 24.3943 | 1530925 |
| 1715121000 | 24.63 | 0.21 | 0.86 | 24.66 | 24.705 | 24.56 | 1439225 |
| 1715034600 | 24.42 | 0.26 | 1.08 | 24.37 | 24.475 | 24.36 | 1216938 |
| 1714775400 | 24.16 | 0.34 | 1.43 | 24.2 | 24.32 | 24.02 | 2011924 |
| 1714689000 | 23.82 | 0.43 | 1.84 | 23.66 | 23.9 | 23.5 | 2433349 |
| 1714602600 | 23.39 | 0.05 | 0.21 | 23.35 | 23.72 | 23.2845 | 3454306 |
| 1714516200 | 23.34 | -0.59 | -2.47 | 23.72 | 23.77 | 23.34 | 2245968 |
| 1714429800 | 23.93 | 0.21 | 0.89 | 23.86 | 23.935 | 23.8 | 1130948 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
