Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.43 +0.27 (+1.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 13.09 13.16 12.94 12.98 2,703,655 -0.15(-1.15%)
Jul 30, 2008 13.01 13.16 12.96 13.13 2,774,401 +0.10(+0.76%)
Jul 29, 2008 13.03 13.04 12.84 13.03 1,502,275 +0.11(+0.89%)
Jul 28, 2008 13.22 13.23 12.89 12.92 1,436,703 -0.49(-3.66%)
Jul 25, 2008 13.48 13.51 13.32 13.41 1,526,360 -0.09(-0.70%)
Jul 24, 2008 13.74 13.76 13.49 13.50 2,509,300 -0.30(-2.19%)
Jul 23, 2008 13.82 13.88 13.77 13.80 3,214,330 +0.13(+0.92%)
Jul 22, 2008 13.57 13.69 13.48 13.68 3,632,541 +0.00(+0.00%)
Jul 21, 2008 13.68 13.72 13.58 13.68 2,731,602 +0.38(+2.86%)
Jul 18, 2008 13.28 13.35 13.23 13.30 3,262,707 -0.09(-0.70%)
Jul 17, 2008 13.48 13.55 13.33 13.39 4,642,015 +0.03(+0.20%)
Jul 16, 2008 13.08 13.39 13.06 13.37 4,755,529 +0.34(+2.60%)
Jul 15, 2008 13.12 13.15 12.95 13.03 5,279,687 -0.25(-1.89%)
Jul 14, 2008 13.42 13.45 13.25 13.28 4,272,952 +0.10(+0.75%)
Jul 11, 2008 13.17 13.26 12.96 13.18 5,265,443 -0.16(-1.21%)
Jul 10, 2008 13.23 13.36 13.18 13.34 3,467,936 +0.23(+1.79%)
Jul 09, 2008 13.43 13.45 13.11 13.11 2,894,926 -0.18(-1.37%)
Jul 08, 2008 13.17 13.31 13.09 13.29 4,255,764 +0.08(+0.59%)
Jul 07, 2008 13.35 13.47 13.13 13.21 5,088,338 -0.12(-0.90%)
Jul 04, 2008 13.40 13.44 13.24 13.33 2,078,544 +0.00(+0.00%)
Jul 03, 2008 13.40 13.44 13.24 13.33 2,078,544 -0.01(-0.08%)
Jul 02, 2008 13.74 13.78 13.34 13.34 3,258,898 -0.21(-1.58%)
Jul 01, 2008 13.47 13.61 13.40 13.55 5,973,378 -0.26(-1.85%)
Jun 30, 2008 13.93 14.03 13.81 13.81 3,060,207 -0.22(-1.60%)
Jun 27, 2008 14.05 14.16 13.99 14.03 4,274,564 +0.19(+1.36%)
Jun 26, 2008 14.03 14.08 13.80 13.85 4,605,418 -0.21(-1.52%)
Jun 25, 2008 14.01 14.21 14.00 14.06 2,240,135 +0.10(+0.75%)
Jun 24, 2008 13.96 14.08 13.93 13.96 4,896,459 +0.01(+0.08%)
Jun 23, 2008 13.99 14.00 13.88 13.95 3,321,804 +0.05(+0.38%)
Jun 20, 2008 13.95 13.99 13.82 13.89 2,217,174 -0.40(-2.77%)
Jun 19, 2008 14.17 14.33 14.13 14.29 3,663,166 +0.07(+0.51%)
Jun 18, 2008 14.14 14.26 14.11 14.22 7,221,036 -0.04(-0.29%)
Jun 17, 2008 14.24 14.34 14.17 14.26 3,055,114 +0.25(+1.75%)
Jun 16, 2008 14.00 14.06 13.96 14.01 3,125,919 -0.12(-0.85%)
Jun 13, 2008 13.99 14.16 13.95 14.13 2,262,688 +0.23(+1.65%)
Jun 12, 2008 13.96 14.04 13.86 13.90 3,510,133 -0.22(-1.59%)
Jun 11, 2008 14.33 14.35 14.12 14.13 4,327,897 -0.13(-0.88%)
Jun 10, 2008 14.23 14.30 14.15 14.25 2,689,174 -0.20(-1.37%)
Jun 09, 2008 14.63 14.63 14.33 14.45 2,737,724 -0.17(-1.14%)
Jun 06, 2008 14.76 14.84 14.60 14.62 4,346,976 -0.30(-2.03%)
Jun 05, 2008 14.65 14.93 14.63 14.92 4,749,694 +0.28(+1.89%)
Jun 04, 2008 14.76 14.89 14.64 14.64 4,846,047 -0.06(-0.39%)
Jun 03, 2008 14.81 14.85 14.62 14.70 5,286,145 -0.34(-2.29%)
Jun 02, 2008 14.93 15.05 14.75 15.05 2,895,988 -0.22(-1.47%)
May 30, 2008 15.07 15.28 15.06 15.27 2,470,735 +0.14(+0.90%)
May 29, 2008 15.13 15.19 15.05 15.13 2,817,705 -0.06(-0.41%)
May 28, 2008 15.14 15.23 15.08 15.20 1,923,547 -0.07(-0.48%)
May 27, 2008 15.23 15.27 15.11 15.27 2,481,360 +0.07(+0.48%)
May 26, 2008 15.32 15.36 15.14 15.20 0 +0.00(+0.00%)
May 23, 2008 15.32 15.36 15.14 15.20 2,079,751 -0.27(-1.72%)
May 22, 2008 15.52 15.55 15.38 15.46 3,878,311 +0.09(+0.58%)
May 21, 2008 15.58 15.65 15.36 15.37 2,706,457 -0.15(-0.94%)
May 20, 2008 15.64 15.64 15.49 15.52 2,063,386 -0.23(-1.46%)
May 19, 2008 15.83 15.93 15.75 15.75 2,431,291 -0.07(-0.43%)
May 16, 2008 15.73 15.86 15.68 15.82 2,355,326 +0.23(+1.47%)
May 15, 2008 15.40 15.60 15.39 15.59 4,743,992 +0.23(+1.53%)
May 14, 2008 15.34 15.47 15.32 15.35 3,517,590 +0.09(+0.58%)
May 13, 2008 15.30 15.31 15.19 15.26 3,236,161 -0.14(-0.88%)
May 12, 2008 15.19 15.41 15.18 15.40 2,441,830 +0.38(+2.54%)
May 09, 2008 14.93 15.07 14.90 15.02 1,527,826 +0.09(+0.59%)
May 08, 2008 14.94 15.06 14.92 14.93 4,189,413 +0.40(+2.73%)
May 07, 2008 14.76 14.79 14.51 14.53 3,237,424 -0.51(-3.40%)
May 06, 2008 14.81 15.07 14.75 15.05 5,521,344 +0.12(+0.81%)
May 05, 2008 14.89 14.94 14.77 14.93 10,881,290 +0.09(+0.63%)
May 02, 2008 14.77 14.84 14.72 14.83 3,092,684 +0.25(+1.68%)
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.