Canada markets closed

iShares MSCI Australia ETF (EWA)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
24.16+0.34 (+1.43%)
At close: 04:00PM EDT
24.16 0.00 (0.00%)
After hours: 04:04PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202424.2024.3224.0224.1624.162,069,348
May 02, 202423.6623.9023.5023.8223.822,433,300
May 01, 202423.3523.7223.2823.3923.393,517,800
Apr 30, 202423.7223.7723.3423.3423.342,298,700
Apr 29, 202423.8623.9423.8023.9323.931,130,900
Apr 26, 202423.6623.7523.5723.7223.722,357,100
Apr 25, 202423.3623.6323.2923.5823.582,271,500
Apr 24, 202423.8023.8223.6123.7223.721,328,900
Apr 23, 202423.6823.9123.6223.8623.861,187,000
Apr 22, 202423.5023.7423.4723.6523.651,742,600
Apr 19, 202423.3723.4823.2923.3623.362,785,900
Apr 18, 202423.4823.5423.2923.3023.302,218,100
Apr 17, 202423.6023.6223.3623.5023.503,551,100
Apr 16, 202423.3423.3823.1523.2423.243,535,900
Apr 15, 202424.1624.1623.6623.7323.733,021,400
Apr 12, 202424.1424.2323.8623.9023.902,882,300
Apr 11, 202424.3924.4324.1124.3524.354,704,200
Apr 10, 202424.3924.4724.1824.2924.293,813,200
Apr 09, 202424.9024.9424.6624.8524.853,558,200
Apr 08, 202424.6624.7524.6124.7024.701,146,200
Apr 05, 202424.4824.6524.3724.5624.562,634,000
Apr 04, 202424.8524.8524.4024.4324.432,183,100
Apr 03, 202424.2924.5924.2924.5724.572,314,200
Apr 02, 202424.4424.5424.4024.5224.522,253,400
Apr 01, 202424.6624.7424.4724.5824.582,192,900
Mar 28, 202424.5724.7124.5724.6624.662,922,000
Mar 27, 202424.4324.6724.4324.6624.661,383,200
Mar 26, 202424.4524.4524.2724.2824.283,471,900
Mar 25, 202424.3824.5224.3624.3624.361,645,400
Mar 22, 202424.3324.3724.2524.2624.262,611,100
Mar 21, 202424.5024.5424.4124.4224.421,192,900
Mar 20, 202424.0324.4424.0024.4224.421,983,700
Mar 19, 202423.9924.1623.9524.1224.121,479,500
Mar 18, 202424.1724.1824.0524.0824.081,436,600
Mar 15, 202424.0924.1023.9424.0324.032,238,000
Mar 14, 202424.4124.4224.0124.1224.123,472,100
Mar 13, 202424.4924.6524.4924.5924.594,396,100
Mar 12, 202424.3124.4224.2224.4124.411,612,500
Mar 11, 202424.3024.4324.2524.4124.412,327,800
Mar 08, 202425.0025.0424.7324.7724.771,848,100
Mar 07, 202424.7724.8124.7124.7624.761,784,200
Mar 06, 202424.3524.5024.3324.3724.371,806,800
Mar 05, 202424.0224.1223.8823.9523.951,491,100
Mar 04, 202424.0224.0723.9924.0224.021,297,800
Mar 01, 202424.0124.2023.9024.1924.191,630,500
Feb 29, 202423.9224.0023.8023.9223.921,697,800
Feb 28, 202423.6623.7323.6523.7123.711,473,600
Feb 27, 202423.9524.0123.9223.9923.991,924,100
Feb 26, 202423.8923.9123.7623.8323.831,443,300
Feb 23, 202423.9423.9723.8723.9123.911,138,600
Feb 22, 202423.7523.8823.7123.8623.861,695,800
Feb 21, 202423.6723.6923.5223.6323.631,888,800
Feb 20, 202423.8923.9123.6823.7523.752,050,200
Feb 16, 202423.6423.8623.6123.7323.731,937,800
Feb 15, 202423.5423.7623.5423.7523.753,283,000
Feb 14, 202423.2323.3723.2023.3723.374,489,700
Feb 13, 202423.1323.1422.8122.9822.983,438,600
Feb 12, 202423.5323.7223.5323.6323.631,541,800
Feb 09, 202423.5823.6623.4823.6523.651,832,000
Feb 08, 202423.5123.5323.4123.5223.521,840,100
Feb 07, 202423.5523.5923.4823.5523.552,331,700
Feb 06, 202423.4023.6323.3723.6323.633,063,600
Feb 05, 202423.4123.4223.2123.3623.362,695,000
Feb 02, 202423.6723.6823.4823.6023.603,064,000
Feb 01, 202423.4823.7523.4523.7423.743,476,600
Jan 31, 202423.9824.0523.5923.6223.624,753,500
Jan 30, 202423.7123.8123.6023.8023.802,710,900
Jan 29, 202423.7123.9023.6423.8623.862,446,500
Jan 26, 202423.7223.7823.6323.6923.692,636,100
Jan 25, 202423.7023.7023.5323.6423.643,364,300
Jan 24, 202423.8023.8123.4923.5023.504,093,700
Jan 23, 202423.4523.5223.3423.4823.482,289,500
Jan 22, 202423.3023.4223.2223.2823.282,336,800
Jan 19, 202423.1723.2823.0523.2823.284,500,400
Jan 18, 202422.9423.0722.8923.0623.063,269,800
Jan 17, 202422.7922.8622.7022.8522.856,857,500
Jan 16, 202423.2123.2523.0223.1023.104,221,900
Jan 12, 202423.8923.9623.6723.7123.714,257,300
Jan 11, 202423.7023.7423.3723.6623.662,986,600
Jan 10, 202423.6623.7423.6423.6823.681,986,800
Jan 09, 202423.7523.7923.6823.7223.721,937,200
Jan 08, 202423.6823.9823.6623.9723.971,685,500
Jan 05, 202423.7224.0523.6923.8023.802,114,200
Jan 04, 202423.7923.9623.7823.8223.822,256,000
Jan 03, 202423.8324.0023.7423.9023.902,369,100
Jan 02, 202424.2724.3424.1424.1524.153,100,200
Dec 29, 202324.3624.4724.2424.3424.342,594,100
Dec 28, 202324.4924.6724.4824.4924.491,498,700
Dec 27, 202324.4424.5724.4224.5624.561,996,400
Dec 26, 202324.2924.4424.2124.4424.442,216,000
Dec 22, 202324.2924.3324.1824.2424.242,369,900
Dec 21, 202324.0624.1923.9724.1824.182,540,700
Dec 20, 202324.0924.1623.7023.7023.702,448,600
Dec 20, 20230.488 Dividend
Dec 19, 202324.4224.5724.4024.5224.032,932,000
Dec 18, 202324.1024.1423.9824.0023.521,975,000
Dec 15, 202323.9124.0523.8123.8323.362,618,000
Dec 14, 202323.9024.0923.8623.9923.513,358,100
Dec 13, 202323.0823.6222.9723.6223.152,822,100
Dec 12, 202322.8222.8722.7222.8722.411,504,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...