EWA - iShares MSCI Australia ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201922.6022.6422.4922.4922.491,678,100
Jul 15, 201922.7322.7322.5922.6422.64969,100
Jul 12, 201922.5822.6222.5422.6122.611,159,900
Jul 11, 201922.6022.6722.5022.5722.571,288,300
Jul 10, 201922.5522.5822.4822.5022.502,155,900
Jul 09, 201922.4022.4522.3822.4122.411,179,100
Jul 08, 201922.5422.5522.4922.4922.491,766,300
Jul 05, 201922.6922.7922.6122.7822.781,859,600
Jul 03, 201922.7422.7922.7122.7722.771,503,300
Jul 02, 201922.5022.5022.4522.4922.491,789,600
Jul 01, 201922.5622.5722.4322.5022.501,926,900
Jun 28, 201922.5622.5822.5022.5422.541,979,000
Jun 27, 201922.5522.6022.5422.5922.592,627,200
Jun 26, 201922.5122.5122.4222.4422.441,701,100
Jun 25, 201922.4822.5722.3222.3522.352,975,400
Jun 24, 201922.4122.4522.4022.4322.431,120,300
Jun 21, 201922.2922.3522.2622.2722.272,355,100
Jun 20, 201922.4222.4422.3222.4022.402,002,500
Jun 19, 201922.1222.2422.0822.1522.152,011,800
Jun 18, 201921.8722.0321.8722.0122.012,857,300
Jun 17, 201921.7221.7421.6621.6821.681,260,400
Jun 17, 20190.443 Dividend
Jun 14, 201922.2222.2222.1522.2121.77739,600
Jun 13, 201922.4022.4222.3022.3621.911,662,200
Jun 12, 201922.4322.4722.3422.3521.901,519,700
Jun 11, 201922.6222.6522.5222.5822.131,992,000
Jun 10, 201922.3822.4322.3322.3521.903,003,500
Jun 07, 201922.2022.4222.2022.3521.901,899,900
Jun 06, 201922.0122.1521.9822.0921.651,302,000
Jun 05, 201922.0322.0821.9021.9521.511,024,400
Jun 04, 201921.9322.0721.9022.0421.602,009,900
Jun 03, 201921.7321.7721.6521.7121.282,235,300
May 31, 201921.7621.8321.7021.8021.372,632,100
May 30, 201921.7821.8221.7321.8121.371,549,200
May 29, 201921.7921.8321.7021.7721.341,446,100
May 28, 201922.0122.0821.8921.8921.451,513,200
May 24, 201922.0122.1021.9422.0321.59741,900
May 23, 201921.9221.9721.8621.9221.481,589,900
May 22, 201922.0522.1122.0422.0621.622,023,100
May 21, 201922.0022.0921.9522.0721.632,548,000
May 20, 201921.9021.9821.8421.8821.443,496,700
May 17, 201921.3621.5121.3621.4220.991,395,000
May 16, 201921.5721.6921.5521.5921.161,550,200
May 15, 201921.2321.4221.2121.4120.982,503,800
May 14, 201921.2221.3521.2221.2520.831,868,400
May 13, 201921.4121.4321.2421.2720.854,212,600
May 10, 201921.6121.7521.4721.7121.283,037,100
May 09, 201921.3221.5021.2621.4521.023,720,800
May 08, 201921.4321.5021.3921.4020.974,439,400
May 07, 201921.5121.5221.3221.4020.974,025,100
May 06, 201921.4021.6221.3921.6221.193,485,900
May 03, 201921.6921.8321.6821.8321.392,295,700
May 02, 201921.7021.7321.6021.6621.231,766,700
May 01, 201921.8421.9221.6921.6921.262,830,100
Apr 30, 201921.7821.8021.6721.7721.344,546,500
Apr 29, 201921.8621.9121.8421.9021.461,505,300
Apr 26, 201921.9121.9921.9121.9321.491,436,900
Apr 25, 201921.8121.8821.7821.8821.441,739,100
Apr 24, 201921.9321.9521.7921.8721.431,832,500
Apr 23, 201921.9322.0021.8921.9821.541,795,700
Apr 22, 201921.7621.9021.7621.8921.45989,300
Apr 18, 201921.9321.9721.9021.9221.482,470,100
Apr 17, 201921.9922.0021.8421.9021.461,065,200
Apr 16, 201922.0022.0021.9021.9221.481,289,400
Apr 15, 201921.9021.9021.8021.8121.371,653,700
Apr 12, 201921.9221.9421.8421.8621.421,576,100
Apr 11, 201921.6821.7021.5821.6521.222,690,800
Apr 10, 201921.6021.7621.5921.7121.286,690,900
Apr 09, 201921.6321.6321.5321.5621.134,718,000
Apr 08, 201921.6121.7021.5821.6721.242,055,400
Apr 05, 201921.4821.5621.4621.5321.102,039,600
Apr 04, 201921.6221.6721.5921.6321.204,892,500
Apr 03, 201921.8321.9221.7921.8321.392,708,800
Apr 02, 201921.6521.6821.5821.6521.222,263,800
Apr 01, 201921.7021.7621.6621.7621.331,767,500
Mar 29, 201921.5221.5221.4221.5221.091,935,900
Mar 28, 201921.4021.4421.3321.3720.941,333,300
Mar 27, 201921.2821.2921.1021.2120.791,695,600
Mar 26, 201921.3921.4621.3721.4321.002,017,100
Mar 25, 201921.2821.3421.1921.3320.902,252,600
Mar 22, 201921.4021.4421.2321.2320.812,423,700
Mar 21, 201921.4521.5821.4121.5821.154,087,800
Mar 20, 201921.3321.5421.2921.4521.024,416,700
Mar 19, 201921.5521.5721.3821.4421.011,324,800
Mar 18, 201921.4221.5221.4121.5221.091,934,200
Mar 15, 201921.3221.4521.3221.4521.021,239,800
Mar 14, 201921.3221.3721.2721.3620.931,886,800
Mar 13, 201921.3421.4421.3221.4220.992,428,900
Mar 12, 201921.2821.3521.2721.3120.883,384,700
Mar 11, 201921.2821.4521.2821.4521.022,047,300
Mar 08, 201921.1821.2721.1821.2620.841,818,400
Mar 07, 201921.5221.5521.3221.3520.922,843,100
Mar 06, 201921.5123.5221.3921.4120.981,752,800
Mar 05, 201921.3621.4321.3321.3920.962,248,600
Mar 04, 201921.4521.5021.2321.3220.892,762,700
Mar 01, 201921.4321.4921.3321.4321.001,798,200
Feb 28, 201921.3321.3721.2721.2820.861,422,300
Feb 27, 201921.3521.3821.2621.3120.88935,000
Feb 26, 201921.3421.4721.3221.4020.971,206,700
Feb 25, 201921.5021.5121.3921.4020.971,216,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...