ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

EWA iShares MSCI Australia

24.95
-0.16 (-0.64%)
Jul 19 2024 - Closed
Delayed by 15 minutes

EWA Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 19 2024 24.95 -0.16 -0.64% 25.04 25.1117 24.91 1,238,184
Jul 18 2024 25.11 -0.30 -1.18% 25.49 25.525 25.06 1,594,844
Jul 17 2024 25.41 -0.18 -0.70% 25.46 25.59 25.40 1,612,668
Jul 16 2024 25.59 0.05 0.20% 25.39 25.60 25.35 1,644,780
Jul 15 2024 25.54 -0.09 -0.35% 25.68 25.6903 25.52 1,280,964
Jul 12 2024 25.63 0.37 1.46% 25.56 25.77 25.55 2,653,069
Jul 11 2024 25.26 0.12 0.48% 25.32 25.39 25.25 1,582,763
Jul 10 2024 25.14 0.37 1.49% 25.02 25.15 24.985 1,292,918
Jul 09 2024 24.77 0.04 0.16% 24.79 24.82 24.665 1,562,323
Jul 08 2024 24.73 -0.22 -0.88% 24.89 24.9203 24.72 8,185,337
Jul 05 2024 24.95 0.16 0.65% 24.97 24.98 24.7199 854,550
Jul 03 2024 24.79 0.37 1.52% 24.63 24.8484 24.62 568,597
Jul 02 2024 24.42 0.08 0.33% 24.24 24.42 24.2093 936,991
Jul 01 2024 24.34 -0.12 -0.49% 24.46 24.61 24.30 960,054
Jun 28 2024 24.46 0.00 0.00% 24.46 24.46 24.46 0
Jun 27 2024 24.46 0.22 0.91% 24.43 24.485 24.375 1,111,068
Jun 26 2024 24.24 -0.28 -1.14% 24.28 24.335 24.17 6,171,403
Jun 25 2024 24.52 0.06 0.25% 24.54 24.56 24.43 1,910,127
Jun 24 2024 24.46 0.09 0.37% 24.41 24.57 24.39 2,585,893
Jun 21 2024 24.37 -0.09 -0.37% 24.40 24.42 24.3092 1,207,377
Jun 20 2024 24.46 0.03 0.12% 24.45 24.5207 24.35 1,108,640
Jun 18 2024 24.43 0.27 1.12% 24.30 24.4702 24.28 1,164,630
Jun 17 2024 24.16 0.07 0.29% 23.99 24.195 23.905 2,985,852
Jun 14 2024 24.09 -0.17 -0.70% 23.93 24.10 23.8851 892,105
Jun 13 2024 24.26 -0.14 -0.57% 24.35 24.36 24.10 782,706
Jun 12 2024 24.40 0.35 1.46% 24.58 24.625 24.3599 1,661,930
Jun 11 2024 24.05 -0.72 -2.91% 24.00 24.0751 23.87 1,090,663
Jun 10 2024 24.77 0.03 0.12% 24.63 24.825 24.58 712,670
Jun 07 2024 24.74 -0.36 -1.43% 24.90 24.98 24.73 1,097,319
Jun 06 2024 25.10 0.15 0.60% 24.90 25.12 24.89 1,564,483
Jun 05 2024 24.95 0.30 1.22% 24.86 24.95 24.70 776,169
Jun 04 2024 24.65 -0.16 -0.64% 24.63 24.68 24.5099 2,205,712
Jun 03 2024 24.81 0.16 0.65% 24.82 24.885 24.6599 2,097,894
May 31 2024 24.65 0.22 0.90% 24.62 24.66 24.375 1,199,120
May 30 2024 24.43 0.23 0.95% 24.40 24.525 24.355 1,435,703
May 29 2024 24.20 -0.42 -1.71% 24.30 24.305 24.185 1,895,406
May 28 2024 24.62 -0.09 -0.36% 24.84 24.84 24.55 1,337,067
May 24 2024 24.71 0.21 0.86% 24.56 24.74 24.555 997,663
May 23 2024 24.50 -0.14 -0.57% 24.95 24.96 24.42 1,759,875
May 22 2024 24.64 -0.48 -1.91% 24.95 24.95 24.5799 5,349,364
May 21 2024 25.12 0.03 0.12% 25.10 25.1868 25.075 1,812,240
May 20 2024 25.09 -0.15 -0.59% 25.13 25.21 25.07 1,014,951
May 17 2024 25.24 0.11 0.44% 25.05 25.24 25.00 928,041
May 16 2024 25.13 0.11 0.44% 25.16 25.21 25.0999 1,248,506
May 15 2024 25.02 0.36 1.46% 24.82 25.02 24.655 1,343,068
May 14 2024 24.66 0.14 0.57% 24.56 24.66 24.535 1,042,154
May 13 2024 24.52 0.04 0.16% 24.62 24.645 24.475 1,535,834
May 10 2024 24.48 -0.01 -0.04% 24.57 24.59 24.445 1,712,716
May 09 2024 24.49 -0.01 -0.04% 24.31 24.49 24.31 4,133,642
May 08 2024 24.50 -0.13 -0.53% 24.41 24.505 24.3943 1,530,925
May 07 2024 24.63 0.21 0.86% 24.66 24.705 24.56 1,439,225
May 06 2024 24.42 0.26 1.08% 24.37 24.475 24.36 1,216,938
May 03 2024 24.16 0.34 1.43% 24.20 24.32 24.02 2,011,924
May 02 2024 23.82 0.43 1.84% 23.66 23.90 23.50 2,433,349
May 01 2024 23.39 0.05 0.21% 23.35 23.72 23.2845 3,454,306
Apr 30 2024 23.34 -0.59 -2.47% 23.72 23.77 23.34 2,245,968
Apr 29 2024 23.93 0.21 0.89% 23.86 23.935 23.80 1,130,948
Apr 26 2024 23.72 0.14 0.59% 23.66 23.7456 23.57 2,357,118
Apr 25 2024 23.58 -0.14 -0.59% 23.36 23.625 23.29 2,215,464
Apr 24 2024 23.72 -0.14 -0.59% 23.80 23.82 23.61 1,328,902
Apr 23 2024 23.86 0.21 0.89% 23.68 23.905 23.62 1,112,331
Apr 22 2024 23.65 0.29 1.24% 23.50 23.735 23.465 1,656,296

Your Recent History

Delayed Upgrade Clock