Singapore markets closed

iShares MSCI Australia ETF (EWA)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
24.65+0.22 (+0.90%)
At close: 04:00PM EDT
24.72 +0.07 (+0.28%)
Pre-market: 07:42AM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Weekly
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202424.6224.6624.3824.6524.651,316,169
27 May 202424.8424.8424.1924.6524.656,242,500
20 May 202425.1325.2124.4224.7124.7111,768,900
13 May 202424.6225.2424.4825.2425.246,402,400
06 May 202424.3724.7124.3124.4824.4810,273,600
29 Apr 202423.8624.3223.2824.1624.1611,469,300
22 Apr 202423.5023.9123.2923.7223.728,887,100
15 Apr 202424.1624.1623.1523.3623.3615,112,400
08 Apr 202424.6624.9423.8623.9023.9016,104,100
01 Apr 202424.6624.8524.2924.5624.5611,577,600
25 Mar 202424.3824.7124.2724.6624.669,422,500
18 Mar 202424.1724.5423.9524.2624.268,703,800
11 Mar 202424.3024.6523.9424.0324.0314,046,500
04 Mar 202424.0225.0423.8824.7724.778,228,000
26 Feb 202423.8924.2023.6524.1924.198,169,300
19 Feb 202423.8923.9723.5223.9123.916,773,400
12 Feb 202423.5323.8622.8123.7323.7314,690,900
05 Feb 202423.4123.6623.2123.6523.6511,762,400
29 Jan 202423.7124.0523.4523.6023.6016,451,500
22 Jan 202423.3023.8123.2223.6923.6914,720,400
15 Jan 202423.2123.2822.7023.2823.2818,849,600
08 Jan 202423.6823.9823.3723.7123.7112,853,400
01 Jan 202424.2724.3423.6923.8023.809,839,500
25 Dec 202324.2924.6724.2124.3424.348,305,200
20 Dec 20230.488 Dividend
18 Dec 202324.1024.5723.7024.2423.7612,266,200
11 Dec 202322.7524.0922.7023.8323.3611,713,100
04 Dec 202322.5722.8922.2722.8222.3710,273,500
27 Nov 202322.2722.9522.1922.9322.478,033,000
20 Nov 202322.2022.4622.1522.4522.005,871,600
13 Nov 202321.3022.3221.2822.2121.777,914,700
06 Nov 202321.8321.8321.1421.3820.958,517,100
30 Oct 202320.7921.8720.5821.8121.3810,126,200
23 Oct 202320.6020.9720.4620.5520.1415,399,300
16 Oct 202321.3021.6720.6120.6320.2211,476,300
09 Oct 202321.2121.8321.0921.1620.7412,066,100
02 Oct 202321.3221.5020.6921.4220.999,925,900
25 Sept 202321.5321.9021.1121.5121.089,985,800
18 Sept 202322.2022.4021.3521.6421.219,914,100
11 Sept 202322.1422.4321.8322.2421.806,260,700
04 Sept 202322.1422.1721.6621.7021.274,923,100
28 Aug 202321.6322.4421.6322.2521.817,377,800
21 Aug 202321.4821.7821.3021.5221.098,728,700
14 Aug 202322.0022.1821.2921.4621.0310,556,300
07 Aug 202322.5422.8222.1422.2521.817,352,500
31 Jul 202323.2723.4322.2322.4722.029,047,100
24 Jul 202323.0523.6823.0323.1322.679,525,800
17 Jul 202323.1023.4123.0723.1422.6810,076,000
10 Jul 202321.8123.5121.8123.3022.845,646,900
03 Jul 202322.5922.7021.8122.1021.6611,011,400
26 Jun 202322.0822.6022.0722.5522.107,823,100
19 Jun 202323.3523.3922.0622.1621.725,243,800
12 Jun 202322.4023.4622.3223.3322.879,498,100
07 Jun 20230.417 Dividend
05 Jun 202322.6922.7322.0322.3621.517,156,000
29 May 202321.8022.7421.6822.7121.854,748,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.