Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Australia Ishares MSCI ETF (NY: EWA )

27.05 +0.08 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2005 8.399 8.422 8.337 8.389 720,022 +0.11(+1.31%)
Feb 25, 2005 8.238 8.290 8.205 8.281 486,993 +0.09(+1.16%)
Feb 24, 2005 8.200 8.200 8.096 8.186 506,658 -0.08(-0.97%)
Feb 23, 2005 8.276 8.285 8.205 8.266 787,478 -0.08(-0.91%)
Feb 22, 2005 8.295 8.366 8.290 8.342 641,993 +0.04(+0.51%)
Feb 18, 2005 8.314 8.342 8.276 8.299 622,539 +0.03(+0.34%)
Feb 17, 2005 8.271 8.342 8.247 8.271 343,200 +0.00(+0.00%)
Feb 16, 2005 8.219 8.276 8.148 8.271 632,054 -0.00(-0.06%)
Feb 15, 2005 8.205 8.276 8.181 8.276 524,421 +0.03(+0.34%)
Feb 14, 2005 8.276 8.309 8.247 8.247 990,903 -0.05(-0.63%)
Feb 11, 2005 8.233 8.337 8.210 8.299 653,835 +0.04(+0.46%)
Feb 10, 2005 8.186 8.262 8.143 8.262 654,681 +0.22(+2.70%)
Feb 09, 2005 8.025 8.068 7.997 8.044 754,279 -0.03(-0.35%)
Feb 08, 2005 8.044 8.087 8.011 8.072 308,097 -0.03(-0.35%)
Feb 07, 2005 8.139 8.162 8.072 8.101 904,415 -0.02(-0.23%)
Feb 04, 2005 8.063 8.124 8.063 8.120 1,003,590 +0.09(+1.06%)
Feb 03, 2005 8.039 8.049 7.992 8.035 574,326 -0.10(-1.28%)
Feb 02, 2005 8.087 8.143 8.054 8.139 1,385,911 +0.10(+1.29%)
Feb 01, 2005 7.978 8.035 7.940 8.035 753,856 +0.08(+0.95%)
Jan 31, 2005 7.973 8.006 7.940 7.959 1,186,715 +0.02(+0.24%)
Jan 28, 2005 7.921 7.978 7.888 7.940 639,667 -0.10(-1.24%)
Jan 27, 2005 8.016 8.039 7.959 8.039 674,347 +0.11(+1.37%)
Jan 26, 2005 7.916 7.940 7.864 7.931 982,444 +0.13(+1.64%)
Jan 25, 2005 7.827 7.845 7.765 7.803 408,964 -0.00(-0.06%)
Jan 24, 2005 7.827 7.827 7.708 7.808 283,779 +0.04(+0.55%)
Jan 21, 2005 7.732 7.798 7.708 7.765 194,332 +0.12(+1.55%)
Jan 20, 2005 7.628 7.694 7.628 7.647 964,893 -0.03(-0.37%)
Jan 19, 2005 7.708 7.751 7.647 7.675 1,108,263 -0.04(-0.49%)
Jan 18, 2005 7.661 7.713 7.623 7.713 1,535,624 -0.09(-1.09%)
Jan 14, 2005 7.727 7.803 7.718 7.798 2,970,806 +0.06(+0.79%)
Jan 13, 2005 7.836 7.836 7.737 7.737 1,071,258 -0.13(-1.62%)
Jan 12, 2005 7.784 7.869 7.746 7.864 1,307,459 +0.13(+1.71%)
Jan 11, 2005 7.756 7.770 7.699 7.732 917,526 +0.01(+0.12%)
Jan 10, 2005 7.746 7.784 7.718 7.722 527,593 +0.04(+0.49%)
Jan 07, 2005 7.789 7.789 7.637 7.685 545,990 -0.01(-0.12%)
Jan 06, 2005 7.708 7.708 7.628 7.694 297,947 +0.01(+0.18%)
Jan 05, 2005 7.661 7.718 7.661 7.680 2,435,177 +0.03(+0.37%)
Jan 04, 2005 7.841 7.845 7.623 7.652 1,971,444 -0.14(-1.77%)
Jan 03, 2005 7.860 7.879 7.789 7.789 951,148 -0.11(-1.43%)
Dec 31, 2004 7.879 7.916 7.836 7.902 1,427,357 +0.05(+0.66%)
Dec 30, 2004 7.860 7.874 7.817 7.850 785,998 +0.06(+0.79%)
Dec 29, 2004 7.827 7.827 7.751 7.789 1,875,653 -0.13(-1.67%)
Dec 28, 2004 7.897 7.945 7.883 7.921 788,958 +0.06(+0.72%)
Dec 27, 2004 7.827 7.897 7.803 7.864 1,290,965 +0.15(+1.90%)
Dec 23, 2004 7.765 7.765 7.689 7.718 1,877,344 -0.27(-3.37%)
Dec 22, 2004 7.987 7.997 7.931 7.987 682,382 +0.07(+0.84%)
Dec 21, 2004 7.959 7.959 7.879 7.921 1,125,391 +0.08(+1.03%)
Dec 20, 2004 7.883 7.897 7.831 7.841 642,627 +0.00(+0.00%)
Dec 17, 2004 7.803 7.850 7.722 7.841 600,758 +0.11(+1.41%)
Dec 16, 2004 7.789 7.789 7.718 7.732 386,338 -0.07(-0.85%)
Dec 15, 2004 7.718 7.831 7.718 7.798 482,341 +0.09(+1.17%)
Dec 14, 2004 7.727 7.732 7.661 7.708 479,803 +0.05(+0.62%)
Dec 13, 2004 7.538 7.685 7.538 7.661 1,053,495 +0.13(+1.69%)
Dec 10, 2004 7.514 7.543 7.472 7.533 258,615 -0.02(-0.31%)
Dec 09, 2004 7.472 7.566 7.453 7.557 1,266,224 -0.01(-0.13%)
Dec 08, 2004 7.543 7.600 7.491 7.566 1,318,243 -0.26(-3.32%)
Dec 07, 2004 7.874 7.893 7.784 7.827 1,186,715 -0.07(-0.90%)
Dec 06, 2004 7.935 7.935 7.883 7.897 518,712 -0.09(-1.07%)
Dec 03, 2004 7.921 7.983 7.883 7.983 398,391 +0.06(+0.78%)
Dec 02, 2004 7.954 7.983 7.883 7.921 559,524 +0.04(+0.54%)
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.