Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.09 -0.17 (-0.70%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 16.70 16.74 16.36 16.51 3,328,695 +0.15(+0.89%)
Nov 29, 2007 16.17 16.42 16.10 16.36 4,174,334 -0.15(-0.92%)
Nov 28, 2007 16.14 16.52 16.08 16.51 10,504,903 +0.52(+3.26%)
Nov 27, 2007 15.80 16.04 15.72 15.99 9,861,065 +0.29(+1.83%)
Nov 26, 2007 16.18 16.27 15.69 15.70 6,037,743 -0.24(-1.51%)
Nov 23, 2007 15.79 16.01 15.73 15.94 1,863,462 +0.19(+1.23%)
Nov 21, 2007 15.80 15.94 15.63 15.75 6,514,855 -0.63(-3.85%)
Nov 20, 2007 16.21 16.42 16.06 16.38 4,217,455 +0.29(+1.82%)
Nov 19, 2007 16.40 16.54 16.01 16.09 4,233,818 -0.42(-2.53%)
Nov 16, 2007 16.58 16.61 16.31 16.51 5,983,968 +0.20(+1.22%)
Nov 15, 2007 16.49 16.61 16.27 16.31 4,044,044 -0.52(-3.07%)
Nov 14, 2007 17.11 17.12 16.69 16.82 4,471,432 +0.01(+0.03%)
Nov 13, 2007 16.59 16.84 16.50 16.82 5,295,875 +0.77(+4.81%)
Nov 12, 2007 16.26 16.65 15.79 16.05 6,290,319 -0.76(-4.50%)
Nov 09, 2007 16.94 18.02 16.73 16.80 6,101,003 -0.62(-3.56%)
Nov 08, 2007 17.46 17.61 17.00 17.42 11,463,534 +0.15(+0.88%)
Nov 07, 2007 17.61 17.72 17.25 17.27 6,292,131 -0.29(-1.66%)
Nov 06, 2007 17.45 17.58 17.35 17.57 3,917,966 +0.35(+2.03%)
Nov 05, 2007 17.13 17.34 17.09 17.22 3,366,732 -0.39(-2.19%)
Nov 02, 2007 17.55 17.62 17.24 17.60 5,830,945 +0.19(+1.08%)
Nov 01, 2007 17.77 17.78 17.34 17.41 9,768,607 -0.69(-3.83%)
Oct 31, 2007 17.86 18.17 17.74 18.11 3,829,056 +0.45(+2.57%)
Oct 30, 2007 17.73 17.78 17.65 17.65 3,430,520 -0.25(-1.40%)
Oct 29, 2007 17.86 17.92 17.79 17.90 3,408,093 +0.21(+1.18%)
Oct 26, 2007 17.48 17.71 17.48 17.70 1,611,464 +0.51(+2.94%)
Oct 25, 2007 17.16 17.21 16.97 17.19 1,981,793 +0.05(+0.27%)
Oct 24, 2007 17.08 17.14 16.69 17.14 4,119,615 +0.05(+0.27%)
Oct 23, 2007 17.06 17.17 16.84 17.10 2,698,489 +0.44(+2.66%)
Oct 22, 2007 16.32 16.67 16.26 16.65 4,061,535 +0.05(+0.28%)
Oct 19, 2007 17.20 17.20 16.61 16.61 3,334,104 -0.66(-3.84%)
Oct 18, 2007 17.16 17.30 17.09 17.27 2,666,095 +0.35(+2.10%)
Oct 17, 2007 17.16 17.17 16.70 16.91 3,665,713 +0.05(+0.28%)
Oct 16, 2007 16.91 16.95 16.71 16.87 3,924,100 -0.35(-2.03%)
Oct 15, 2007 17.46 17.47 17.10 17.22 3,292,318 -0.25(-1.43%)
Oct 12, 2007 17.39 17.52 17.36 17.47 2,674,912 +0.12(+0.69%)
Oct 11, 2007 17.58 17.73 17.23 17.35 5,143,385 +0.12(+0.70%)
Oct 10, 2007 17.22 17.28 17.09 17.23 3,521,851 -0.02(-0.12%)
Oct 09, 2007 17.00 17.35 17.00 17.25 3,525,314 +0.45(+2.67%)
Oct 08, 2007 16.99 17.00 16.77 16.80 2,678,938 -0.23(-1.35%)
Oct 05, 2007 16.99 17.13 16.94 17.03 4,346,638 +0.29(+1.71%)
Oct 04, 2007 16.72 16.83 16.66 16.74 4,800,179 -0.02(-0.12%)
Oct 03, 2007 16.84 16.92 16.67 16.76 3,861,611 -0.07(-0.40%)
Oct 02, 2007 16.88 16.88 16.70 16.83 12,614,164 -0.17(-1.01%)
Oct 01, 2007 16.69 17.01 16.67 17.00 8,093,935 +0.42(+2.53%)
Sep 28, 2007 16.57 16.67 16.49 16.58 2,012,462 +0.12(+0.75%)
Sep 27, 2007 16.42 16.46 16.32 16.46 7,123,357 +0.13(+0.80%)
Sep 26, 2007 16.25 16.34 16.17 16.33 9,473,774 +0.18(+1.10%)
Sep 25, 2007 15.90 16.18 15.88 16.15 3,474,607 +0.22(+1.41%)
Sep 24, 2007 15.99 16.00 15.81 15.93 1,553,960 +0.17(+1.09%)
Sep 21, 2007 15.82 15.86 15.75 15.76 1,394,673 +0.09(+0.60%)
Sep 20, 2007 15.74 15.78 15.64 15.66 1,268,547 +0.02(+0.10%)
Sep 19, 2007 15.61 15.67 15.51 15.65 2,042,939 +0.34(+2.22%)
Sep 18, 2007 14.89 15.45 14.76 15.31 2,325,477 +0.49(+3.27%)
Sep 17, 2007 14.87 15.05 14.75 14.82 1,785,319 -0.28(-1.83%)
Sep 14, 2007 14.93 15.13 14.89 15.10 2,010,965 +0.03(+0.17%)
Sep 13, 2007 14.94 15.13 14.90 15.07 3,934,259 +0.18(+1.19%)
Sep 12, 2007 14.84 15.05 14.73 14.89 3,063,259 -0.17(-1.11%)
Sep 11, 2007 14.74 15.06 14.71 15.06 3,050,799 +0.54(+3.70%)
Sep 10, 2007 14.57 14.63 14.32 14.52 1,680,978 +0.02(+0.11%)
Sep 07, 2007 14.58 14.65 14.40 14.51 1,692,354 -0.28(-1.87%)
Sep 06, 2007 14.73 14.89 14.36 14.79 1,340,427 +0.39(+2.68%)
Sep 05, 2007 14.51 14.53 14.37 14.40 2,182,751 -0.45(-3.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.