EWA - iShares MSCI Australia ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 201823.4523.6923.3923.6023.601,872,264
Jan 16, 201823.5623.6123.3723.4623.462,161,200
Jan 12, 201823.5023.6923.4723.6723.671,428,400
Jan 11, 201823.4323.5623.4023.5423.541,057,200
Jan 10, 201823.3723.4723.3223.4023.401,811,200
Jan 09, 201823.5823.6323.5323.6023.602,805,000
Jan 08, 201823.5623.5823.5123.5723.573,976,700
Jan 05, 201823.6223.7323.5723.7023.701,594,900
Jan 04, 201823.4323.5623.4123.5623.562,394,600
Jan 03, 201823.3723.4823.3623.4723.471,557,400
Jan 02, 201823.2523.3323.2023.3223.321,615,300
Dec 29, 201723.2823.2823.1423.1723.171,875,300
Dec 28, 201723.2423.2523.1623.1923.191,119,100
Dec 27, 201723.0323.1123.0323.0923.091,917,100
Dec 26, 201722.9723.0422.8922.9722.971,178,000
Dec 22, 201722.9122.9822.8422.9722.971,861,600
Dec 21, 201722.8222.9322.8022.8622.861,494,900
Dec 20, 201722.7822.7922.6722.7022.701,765,700
Dec 19, 201722.7522.7622.6822.7022.704,317,200
Dec 19, 20170.559 Dividend
Dec 18, 201723.3223.3823.2723.3022.743,072,300
Dec 15, 201723.1223.1923.1123.1422.581,538,800
Dec 14, 201723.2023.2123.1123.1122.561,766,500
Dec 13, 201723.0323.2623.0223.1722.612,652,800
Dec 12, 201722.8222.8822.7922.8322.282,416,300
Dec 11, 201722.6122.7322.6122.7122.171,621,900
Dec 08, 201722.6922.7022.6122.6622.121,725,600
Dec 07, 201722.5422.6322.5222.5922.051,703,300
Dec 06, 201722.6522.6622.5922.6022.061,007,400
Dec 05, 201722.7922.8022.6622.6622.123,213,000
Dec 04, 201722.8522.8622.7022.7022.161,542,300
Dec 01, 201722.8122.9322.7722.8522.302,972,800
Nov 30, 201722.8422.8622.7422.7722.222,209,000
Nov 29, 201722.8822.9022.7822.8322.281,881,200
Nov 28, 201722.9423.0522.9122.9622.413,082,100
Nov 27, 201722.9222.9522.8222.8322.281,342,100
Nov 24, 201722.9622.9822.9222.9322.38657,700
Nov 22, 201722.9122.9522.8422.9422.391,324,700
Nov 21, 201722.7822.8622.7822.8222.272,828,800
Nov 20, 201722.6322.7022.6222.6822.141,372,600
Nov 17, 201722.6122.6722.5822.6322.091,252,000
Nov 16, 201722.7322.8322.7222.8322.281,175,400
Nov 15, 201722.6122.6922.5422.6822.141,900,900
Nov 14, 201722.8422.8622.6922.7522.202,009,900
Nov 13, 201722.9823.0822.9723.0122.461,387,700
Nov 10, 201723.1023.2023.0823.1722.611,656,700
Nov 09, 201723.1023.2023.0723.1722.611,450,900
Nov 08, 201723.1323.1723.0623.1222.571,794,100
Nov 07, 201722.9622.9722.8422.9022.352,467,800
Nov 06, 201722.7922.9522.7922.9422.39991,400
Nov 03, 201722.9222.9322.7922.8522.302,082,400
Nov 02, 201722.9523.0022.9022.9822.431,577,200
Nov 01, 201722.8522.9622.8022.8122.262,151,600
Oct 31, 201722.6622.7422.6222.7022.161,879,100
Oct 30, 201722.7022.7622.7022.7622.211,792,600
Oct 27, 201722.6422.8022.5922.8022.252,506,300
Oct 26, 201722.8022.8122.6922.6922.151,874,100
Oct 25, 201722.8022.8222.6222.6922.151,929,500
Oct 24, 201722.9523.0322.9323.0022.451,132,100
Oct 23, 201723.0523.0622.9422.9722.421,371,500
Oct 20, 201723.1723.1723.0623.1122.561,453,100
Oct 19, 201723.0623.1623.0523.1122.561,791,900
Oct 18, 201723.1023.1123.0323.0722.522,162,500
Oct 17, 201723.0723.0923.0023.0722.522,116,200
Oct 16, 201723.0023.0322.9522.9922.441,620,800
Oct 13, 201722.9322.9922.9222.9622.413,087,100
Oct 12, 201722.5922.6722.5622.6322.091,311,400
Oct 11, 201722.4522.4922.3922.4721.931,422,600
Oct 10, 201722.3522.4122.3522.4121.871,337,300
Oct 09, 201722.3322.3422.2122.2321.701,436,700
Oct 06, 201722.1622.2622.1122.2221.692,122,200
Oct 05, 201722.2022.2422.1722.2221.692,387,300
Oct 04, 201722.2722.3322.2522.3221.782,827,400
Oct 03, 201722.3422.4522.3322.4421.901,681,700
Oct 02, 201722.5022.5922.4622.5422.001,955,500
Sep 29, 201722.3622.4622.3122.4421.904,612,800
Sep 28, 201722.2022.3822.2022.3521.811,810,200
Sep 27, 201722.3222.4122.3022.3921.851,702,300
Sep 26, 201722.5022.5222.3922.4721.931,846,700
Sep 25, 201722.6622.7422.5822.6422.101,823,300
Sep 22, 201722.7422.8322.6922.7122.171,919,800
Sep 21, 201722.5622.5922.4922.5522.012,007,800
Sep 20, 201722.9923.1322.7422.9322.382,842,700
Sep 19, 201722.9322.9922.8822.9822.431,103,700
Sep 18, 201722.8722.9322.7522.8322.282,395,400
Sep 15, 201722.9122.9122.8222.9022.351,196,200
Sep 14, 201722.8422.9822.8222.9722.421,423,600
Sep 13, 201723.0723.0822.9122.9722.421,846,100
Sep 12, 201723.1123.2023.0723.1622.601,498,000
Sep 11, 201722.9223.0322.9123.0122.461,709,200
Sep 08, 201722.9523.0522.8022.8122.261,258,600
Sep 07, 201722.8522.8922.8022.8922.34911,400
Sep 06, 201722.6322.8222.6322.7622.211,834,000
Sep 05, 201722.7722.8422.5622.6822.141,812,300
Sep 01, 201722.8122.8722.7222.8222.272,447,900
Aug 31, 201722.5622.6922.5322.6522.111,758,800
Aug 30, 201722.3422.3922.2822.3821.842,367,200
Aug 29, 201722.4222.5522.4022.4921.951,171,400
Aug 28, 201722.6622.6622.5622.6522.111,017,800
Aug 25, 201722.6222.8022.6222.7022.161,822,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...