iShares MSCI Australia ET... (EWA)
23.47
-0.28 (-1.18%)
At close: Mar 28, 2025, 3:59 PM
23.57
0.43%
After-hours: Mar 28, 2025, 06:36 PM EDT
LOBO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 23.80 | 23.80 | 23.46 | 23.47 | -0.28 | -1.18% | 1,790,858 |
| Mar 27, 2025 | 23.70 | 23.82 | 23.63 | 23.75 | 0.04 | 0.17% | 1,189,144 |
| Mar 26, 2025 | 23.92 | 23.96 | 23.62 | 23.71 | -0.10 | -0.42% | 2,163,245 |
| Mar 25, 2025 | 23.84 | 23.88 | 23.75 | 23.81 | 0.11 | 0.46% | 1,280,948 |
| Mar 24, 2025 | 23.64 | 23.71 | 23.57 | 23.70 | 0.27 | 1.15% | 1,394,900 |
| Mar 21, 2025 | 23.38 | 23.44 | 23.27 | 23.43 | -0.10 | -0.42% | 1,791,300 |
| Mar 20, 2025 | 23.37 | 23.63 | 23.35 | 23.53 | -0.12 | -0.51% | 2,190,400 |
| Mar 19, 2025 | 23.42 | 23.78 | 23.37 | 23.65 | 0.22 | 0.94% | 2,477,212 |
| Mar 18, 2025 | 23.56 | 23.58 | 23.36 | 23.43 | -0.44 | -1.84% | 2,217,700 |
| Mar 17, 2025 | 23.59 | 23.89 | 23.59 | 23.87 | 0.37 | 1.57% | 1,378,800 |
| Mar 14, 2025 | 23.23 | 23.50 | 23.18 | 23.50 | 0.48 | 2.09% | 1,587,000 |
| Mar 13, 2025 | 23.04 | 23.17 | 22.97 | 23.02 | -0.29 | -1.24% | 1,537,403 |
| Mar 12, 2025 | 23.30 | 23.37 | 23.10 | 23.31 | -0.01 | -0.04% | 2,104,115 |
| Mar 11, 2025 | 23.39 | 23.47 | 23.10 | 23.32 | -0.10 | -0.43% | 2,190,701 |
| Mar 10, 2025 | 23.63 | 23.68 | 23.20 | 23.42 | -0.47 | -1.97% | 2,132,201 |
| Mar 7, 2025 | 23.63 | 23.96 | 23.57 | 23.89 | -0.13 | -0.54% | 6,270,572 |
| Mar 6, 2025 | 24.12 | 24.32 | 24.01 | 24.02 | -0.39 | -1.60% | 2,257,838 |
| Mar 5, 2025 | 24.11 | 24.48 | 24.10 | 24.41 | 0.49 | 2.05% | 2,458,400 |
| Mar 4, 2025 | 23.84 | 24.21 | 23.59 | 23.92 | -0.03 | -0.13% | 2,987,737 |
| Mar 3, 2025 | 24.31 | 24.36 | 23.77 | 23.95 | -0.04 | -0.17% | 3,673,400 |
| Feb 28, 2025 | 23.89 | 24.02 | 23.73 | 23.99 | -0.08 | -0.33% | 2,518,141 |
| Feb 27, 2025 | 24.38 | 24.38 | 24.06 | 24.07 | -0.37 | -1.51% | 3,046,653 |
| Feb 26, 2025 | 24.45 | 24.69 | 24.41 | 24.44 | -0.10 | -0.41% | 2,909,200 |
| Feb 25, 2025 | 24.64 | 24.66 | 24.36 | 24.54 | -0.09 | -0.37% | 1,846,145 |
| Feb 24, 2025 | 24.76 | 24.79 | 24.55 | 24.63 | 0.08 | 0.33% | 1,709,000 |
| Feb 21, 2025 | 24.90 | 24.90 | 24.49 | 24.55 | -0.54 | -2.15% | 2,563,937 |
| Feb 20, 2025 | 25.03 | 25.11 | 24.93 | 25.09 | 0.05 | 0.20% | 1,124,308 |
| Feb 19, 2025 | 24.96 | 25.07 | 24.90 | 25.04 | -0.38 | -1.49% | 1,664,100 |
| Feb 18, 2025 | 25.38 | 25.45 | 25.32 | 25.42 | -0.05 | -0.20% | 2,789,400 |
| Feb 14, 2025 | 25.59 | 25.63 | 25.43 | 25.47 | -0.19 | -0.74% | 1,962,172 |
| Feb 13, 2025 | 25.29 | 25.67 | 25.26 | 25.66 | 0.40 | 1.58% | 1,973,613 |
| Feb 12, 2025 | 25.08 | 25.42 | 25.02 | 25.26 | 0.22 | 0.88% | 3,585,908 |
| Feb 11, 2025 | 24.93 | 25.10 | 24.90 | 25.04 | -0.05 | -0.20% | 1,283,000 |
| Feb 10, 2025 | 25.14 | 25.17 | 25.06 | 25.09 | 0.16 | 0.64% | 1,322,900 |
| Feb 7, 2025 | 25.16 | 25.22 | 24.86 | 24.93 | -0.20 | -0.80% | 1,789,846 |
| Feb 6, 2025 | 25.13 | 25.20 | 25.04 | 25.13 | 0.12 | 0.48% | 1,129,632 |
| Feb 5, 2025 | 24.88 | 25.05 | 24.85 | 25.01 | 0.23 | 0.93% | 2,555,854 |
| Feb 4, 2025 | 24.54 | 24.83 | 24.54 | 24.78 | 0.29 | 1.18% | 1,078,900 |
| Feb 3, 2025 | 24.27 | 24.63 | 24.22 | 24.49 | -0.12 | -0.49% | 1,701,935 |
| Jan 31, 2025 | 24.90 | 25.06 | 24.61 | 24.61 | -0.34 | -1.36% | 1,409,834 |
| Jan 30, 2025 | 24.97 | 25.10 | 24.82 | 24.95 | 0.31 | 1.26% | 824,519 |
| Jan 29, 2025 | 24.68 | 24.78 | 24.55 | 24.64 | -0.15 | -0.61% | 836,500 |
| Jan 28, 2025 | 24.76 | 24.79 | 24.58 | 24.79 | -0.08 | -0.32% | 499,600 |
| Jan 27, 2025 | 24.69 | 24.87 | 24.69 | 24.87 | -0.04 | -0.16% | 969,930 |
| Jan 24, 2025 | 24.90 | 25.01 | 24.86 | 24.91 | 0.16 | 0.65% | 584,100 |
| Jan 23, 2025 | 24.61 | 24.79 | 24.57 | 24.75 | 0.04 | 0.16% | 584,820 |
| Jan 22, 2025 | 24.87 | 24.87 | 24.67 | 24.71 | -0.09 | -0.36% | 701,900 |
| Jan 21, 2025 | 24.62 | 24.82 | 24.58 | 24.80 | 0.56 | 2.31% | 1,014,340 |
| Jan 17, 2025 | 24.22 | 24.43 | 24.21 | 24.24 | -0.09 | -0.37% | 1,302,900 |
| Jan 16, 2025 | 24.28 | 24.44 | 24.23 | 24.33 | -0.02 | -0.08% | 948,260 |