EWA - iShares MSCI Australia ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201922.0022.0921.9522.0722.072,544,000
May 20, 201921.9021.9821.8421.8821.883,496,700
May 17, 201921.3621.5121.3621.4221.421,395,000
May 16, 201921.5721.6921.5521.5921.591,550,200
May 15, 201921.2321.4221.2121.4121.412,503,800
May 14, 201921.2221.3521.2221.2521.251,868,400
May 13, 201921.4121.4321.2421.2721.274,212,600
May 10, 201921.6121.7521.4721.7121.713,037,100
May 09, 201921.3221.5021.2621.4521.453,720,800
May 08, 201921.4321.5021.3921.4021.404,439,400
May 07, 201921.5121.5221.3221.4021.404,025,100
May 06, 201921.4021.6221.3921.6221.623,485,900
May 03, 201921.6921.8321.6821.8321.832,295,700
May 02, 201921.7021.7321.6021.6621.661,766,700
May 01, 201921.8421.9221.6921.6921.692,830,100
Apr 30, 201921.7821.8021.6721.7721.774,546,500
Apr 29, 201921.8621.9121.8421.9021.901,505,300
Apr 26, 201921.9121.9921.9121.9321.931,436,900
Apr 25, 201921.8121.8821.7821.8821.881,739,100
Apr 24, 201921.9321.9521.7921.8721.871,832,500
Apr 23, 201921.9322.0021.8921.9821.981,795,700
Apr 22, 201921.7621.9021.7621.8921.89989,300
Apr 18, 201921.9321.9721.9021.9221.922,470,100
Apr 17, 201921.9922.0021.8421.9021.901,065,200
Apr 16, 201922.0022.0021.9021.9221.921,289,400
Apr 15, 201921.9021.9021.8021.8121.811,653,700
Apr 12, 201921.9221.9421.8421.8621.861,576,100
Apr 11, 201921.6821.7021.5821.6521.652,690,800
Apr 10, 201921.6021.7621.5921.7121.716,690,900
Apr 09, 201921.6321.6321.5321.5621.564,718,000
Apr 08, 201921.6121.7021.5821.6721.672,055,400
Apr 05, 201921.4821.5621.4621.5321.532,039,600
Apr 04, 201921.6221.6721.5921.6321.634,892,500
Apr 03, 201921.8321.9221.7921.8321.832,708,800
Apr 02, 201921.6521.6821.5821.6521.652,263,800
Apr 01, 201921.7021.7621.6621.7621.761,767,500
Mar 29, 201921.5221.5221.4221.5221.521,935,900
Mar 28, 201921.4021.4421.3321.3721.371,333,300
Mar 27, 201921.2821.2921.1021.2121.211,695,600
Mar 26, 201921.3921.4621.3721.4321.432,017,100
Mar 25, 201921.2821.3421.1921.3321.332,252,600
Mar 22, 201921.4021.4421.2321.2321.232,423,700
Mar 21, 201921.4521.5821.4121.5821.584,087,800
Mar 20, 201921.3321.5421.2921.4521.454,416,700
Mar 19, 201921.5521.5721.3821.4421.441,324,800
Mar 18, 201921.4221.5221.4121.5221.521,934,200
Mar 15, 201921.3221.4521.3221.4521.451,239,800
Mar 14, 201921.3221.3721.2721.3621.361,886,800
Mar 13, 201921.3421.4421.3221.4221.422,428,900
Mar 12, 201921.2821.3521.2721.3121.313,384,700
Mar 11, 201921.2821.4521.2821.4521.452,047,300
Mar 08, 201921.1821.2721.1821.2621.261,818,400
Mar 07, 201921.5221.5521.3221.3521.352,843,100
Mar 06, 201921.5123.5221.3921.4121.411,752,800
Mar 05, 201921.3621.4321.3321.3921.392,248,600
Mar 04, 201921.4521.5021.2321.3221.322,762,700
Mar 01, 201921.4321.4921.3321.4321.431,798,200
Feb 28, 201921.3321.3721.2721.2821.281,422,300
Feb 27, 201921.3521.3821.2621.3121.31935,000
Feb 26, 201921.3421.4721.3221.4021.401,206,700
Feb 25, 201921.5021.5121.3921.4021.401,216,200
Feb 22, 201921.2921.3721.2421.2921.291,618,400
Feb 21, 201921.1121.1120.9821.0521.055,173,700
Feb 20, 201921.1321.2421.1021.1421.145,365,500
Feb 19, 201920.9921.2520.9721.2121.211,113,100
Feb 15, 201920.9921.0920.9721.0821.081,913,800
Feb 14, 201920.7420.8320.6920.7520.753,878,300
Feb 13, 201920.8820.9420.7420.7420.742,285,600
Feb 12, 201920.8520.9320.8220.9320.931,925,100
Feb 11, 201920.7520.7920.7020.7220.721,486,300
Feb 08, 201920.7420.8020.6820.7820.782,232,700
Feb 07, 201920.9220.9320.7520.8220.824,295,100
Feb 06, 201920.8820.9320.7920.8320.834,663,700
Feb 05, 201921.0621.1021.0321.0721.077,627,800
Feb 04, 201920.5620.7320.5520.7320.732,023,400
Feb 01, 201920.5820.6520.5220.5620.561,897,100
Jan 31, 201920.5720.6720.5320.5920.592,161,600
Jan 30, 201920.4620.7820.4520.6920.692,281,000
Jan 29, 201920.4120.4420.3420.3620.363,089,500
Jan 28, 201920.3620.4320.3220.4320.431,824,800
Jan 25, 201920.3820.5620.3820.5320.533,673,900
Jan 24, 201920.1620.2320.1120.1720.172,619,500
Jan 23, 201920.2220.2320.0620.1620.161,796,600
Jan 22, 201920.2320.2520.0320.0720.071,926,100
Jan 18, 201920.5520.6120.4920.5820.585,234,100
Jan 17, 201920.2120.5620.2020.5020.503,213,500
Jan 16, 201920.2720.3620.2620.3120.313,158,200
Jan 15, 201920.1920.3020.1720.2620.263,884,300
Jan 14, 201920.0720.1820.0520.1320.131,884,000
Jan 11, 201920.1120.2420.0720.2120.212,292,000
Jan 10, 201920.1120.2120.0920.2120.213,459,200
Jan 09, 201920.0420.2019.9920.1220.125,069,800
Jan 08, 201919.8619.9019.7419.8419.842,131,300
Jan 07, 201919.5619.7619.5319.6919.692,007,300
Jan 04, 201919.2719.6719.2619.6319.632,900,000
Jan 03, 201919.0319.1018.8818.9618.962,519,900
Jan 02, 201918.8319.1318.8019.1019.103,401,400
Dec 31, 201819.2119.3019.1819.2519.252,618,300
Dec 28, 201819.3519.4019.2219.2519.254,104,700
Dec 27, 201818.8819.1118.7619.1119.112,646,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...