Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.14 +0.05 (+0.23%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 14.48 14.71 14.48 14.49 3,395,337 +0.17(+1.17%)
Apr 29, 2008 14.35 14.38 14.27 14.33 3,584,366 -0.16(-1.12%)
Apr 28, 2008 14.65 14.68 14.49 14.49 1,753,034 -0.08(-0.57%)
Apr 25, 2008 14.68 14.70 14.51 14.57 9,091,857 +0.00(+0.00%)
Apr 24, 2008 14.59 14.66 14.39 14.57 2,448,240 -0.29(-1.97%)
Apr 23, 2008 14.83 14.89 14.72 14.86 1,742,620 +0.33(+2.26%)
Apr 22, 2008 14.54 14.63 14.45 14.53 1,609,423 -0.17(-1.14%)
Apr 21, 2008 14.63 14.70 14.57 14.70 2,025,270 +0.42(+2.96%)
Apr 18, 2008 14.19 14.29 14.11 14.28 2,628,825 -0.01(-0.04%)
Apr 17, 2008 14.22 14.31 14.17 14.28 2,531,268 -0.27(-1.83%)
Apr 16, 2008 14.31 14.59 14.28 14.55 2,371,997 +0.57(+4.07%)
Apr 15, 2008 13.90 13.98 13.83 13.98 2,221,837 +0.28(+2.02%)
Apr 14, 2008 13.72 13.77 13.63 13.71 1,815,758 -0.12(-0.87%)
Apr 11, 2008 13.86 13.94 13.80 13.82 1,630,454 -0.23(-1.63%)
Apr 10, 2008 13.98 14.08 13.89 14.05 2,550,885 -0.04(-0.26%)
Apr 09, 2008 14.18 14.21 14.03 14.09 2,507,080 -0.35(-2.40%)
Apr 08, 2008 14.24 14.48 14.20 14.44 3,645,452 +0.00(+0.02%)
Apr 07, 2008 14.52 14.61 14.09 14.44 3,869,727 +0.04(+0.29%)
Apr 04, 2008 14.36 14.46 14.29 14.39 12,392,797 +0.17(+1.21%)
Apr 03, 2008 14.00 14.32 14.00 14.22 5,442,892 +0.29(+2.10%)
Apr 02, 2008 13.92 14.06 13.84 13.93 1,949,113 +0.16(+1.18%)
Apr 01, 2008 13.65 13.79 13.59 13.77 3,526,439 +0.33(+2.45%)
Mar 31, 2008 13.40 13.52 13.40 13.44 2,505,380 -0.01(-0.08%)
Mar 28, 2008 13.58 13.59 13.40 13.45 2,519,580 -0.04(-0.27%)
Mar 27, 2008 13.76 13.76 13.45 13.49 3,262,295 -0.09(-0.69%)
Mar 26, 2008 13.65 13.68 13.53 13.58 2,046,842 +0.27(+2.00%)
Mar 25, 2008 13.46 13.56 13.31 13.31 2,903,628 +0.00(+0.00%)
Mar 24, 2008 13.07 13.49 13.03 13.31 4,335,045 +0.35(+2.73%)
Mar 21, 2008 12.86 13.12 12.70 12.96 7,356,326 +0.00(+0.00%)
Mar 20, 2008 12.86 13.12 12.70 12.96 7,356,326 -0.04(-0.27%)
Mar 19, 2008 13.60 13.66 13.00 13.00 6,839,366 -0.23(-1.77%)
Mar 18, 2008 13.12 13.39 13.04 13.23 4,116,287 +0.34(+2.63%)
Mar 17, 2008 12.75 13.07 12.70 12.89 6,266,403 -0.30(-2.25%)
Mar 14, 2008 13.67 13.67 13.11 13.19 5,378,558 -0.31(-2.28%)
Mar 13, 2008 13.18 13.55 13.13 13.50 6,095,351 +0.12(+0.90%)
Mar 12, 2008 13.40 13.52 13.33 13.38 3,360,949 -0.06(-0.47%)
Mar 11, 2008 13.39 13.48 13.20 13.44 5,018,096 +0.54(+4.17%)
Mar 10, 2008 13.14 13.18 12.84 12.90 4,348,758 -0.26(-1.94%)
Mar 07, 2008 13.15 13.33 12.94 13.16 4,303,596 -0.31(-2.29%)
Mar 06, 2008 13.87 13.87 13.47 13.47 3,577,363 -0.41(-2.97%)
Mar 05, 2008 13.69 13.91 13.67 13.88 3,010,180 +0.27(+1.99%)
Mar 04, 2008 13.63 13.73 13.39 13.61 3,588,772 -0.39(-2.76%)
Mar 03, 2008 13.80 14.00 13.77 13.99 3,388,956 +0.15(+1.06%)
Feb 29, 2008 14.19 14.19 13.84 13.85 2,399,877 -0.66(-4.57%)
Feb 28, 2008 14.52 14.64 14.46 14.51 3,858,349 -0.21(-1.45%)
Feb 27, 2008 14.65 14.79 14.54 14.72 5,728,597 +0.14(+0.97%)
Feb 26, 2008 14.35 14.63 14.33 14.58 4,062,773 +0.14(+0.98%)
Feb 25, 2008 14.20 14.47 14.08 14.44 4,287,236 +0.45(+3.18%)
Feb 22, 2008 13.98 14.05 13.76 14.00 2,776,149 +0.20(+1.42%)
Feb 21, 2008 14.02 14.10 13.76 13.80 3,819,466 -0.04(-0.26%)
Feb 20, 2008 13.52 13.88 13.51 13.84 4,827,147 -0.17(-1.19%)
Feb 19, 2008 14.19 14.23 13.97 14.00 4,590,861 +0.06(+0.41%)
Feb 18, 2008 13.88 13.96 13.75 13.95 0 +0.00(+0.00%)
Feb 15, 2008 13.88 13.96 13.75 13.95 5,462,735 +0.21(+1.52%)
Feb 14, 2008 13.99 13.99 13.72 13.74 4,689,190 +0.04(+0.27%)
Feb 13, 2008 13.59 13.73 13.48 13.70 3,999,618 -0.25(-1.79%)
Feb 12, 2008 14.03 14.16 13.88 13.95 3,069,005 +0.19(+1.36%)
Feb 11, 2008 13.67 13.80 13.57 13.76 5,485,166 +0.08(+0.57%)
Feb 08, 2008 13.54 13.76 13.54 13.68 5,391,301 -0.01(-0.08%)
Feb 07, 2008 13.52 13.85 13.49 13.69 6,607,770 -0.01(-0.08%)
Feb 06, 2008 13.85 13.96 13.69 13.71 5,107,209 -0.10(-0.72%)
Feb 05, 2008 13.96 14.03 13.79 13.80 11,676,659 -0.68(-4.72%)
Feb 04, 2008 14.57 14.57 14.28 14.49 13,130,327 -0.34(-2.31%)
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.