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 13.10 13.17 12.95 12.99 2,702,332 -0.15(-1.15%)
Jul 30, 2008 13.01 13.17 12.97 13.14 2,773,044 +0.10(+0.76%)
Jul 29, 2008 13.04 13.04 12.85 13.04 1,501,540 +0.11(+0.89%)
Jul 28, 2008 13.23 13.23 12.90 12.92 1,436,000 -0.49(-3.66%)
Jul 25, 2008 13.49 13.51 13.33 13.41 1,525,613 -0.09(-0.70%)
Jul 24, 2008 13.74 13.77 13.49 13.51 2,508,072 -0.30(-2.19%)
Jul 23, 2008 13.83 13.88 13.77 13.81 3,212,758 +0.13(+0.92%)
Jul 22, 2008 13.58 13.70 13.49 13.69 3,630,764 +0.00(+0.00%)
Jul 21, 2008 13.69 13.72 13.59 13.69 2,730,266 +0.38(+2.86%)
Jul 18, 2008 13.29 13.35 13.24 13.30 3,261,111 -0.09(-0.70%)
Jul 17, 2008 13.48 13.56 13.34 13.40 4,639,744 +0.03(+0.20%)
Jul 16, 2008 13.09 13.40 13.07 13.37 4,753,202 +0.34(+2.60%)
Jul 15, 2008 13.12 13.16 12.95 13.03 5,277,104 -0.25(-1.89%)
Jul 14, 2008 13.42 13.46 13.26 13.28 4,270,862 +0.10(+0.75%)
Jul 11, 2008 13.18 13.26 12.97 13.18 5,262,867 -0.16(-1.21%)
Jul 10, 2008 13.24 13.37 13.19 13.35 3,466,240 +0.23(+1.79%)
Jul 09, 2008 13.44 13.46 13.11 13.11 2,893,510 -0.18(-1.37%)
Jul 08, 2008 13.17 13.32 13.10 13.29 4,253,682 +0.08(+0.59%)
Jul 07, 2008 13.35 13.48 13.13 13.22 5,085,848 -0.12(-0.90%)
Jul 04, 2008 13.41 13.45 13.25 13.34 2,077,527 +0.00(+0.00%)
Jul 03, 2008 13.41 13.45 13.25 13.34 2,077,527 -0.01(-0.08%)
Jul 02, 2008 13.74 13.79 13.35 13.35 3,257,304 -0.21(-1.58%)
Jul 01, 2008 13.48 13.62 13.40 13.56 5,970,456 -0.26(-1.85%)
Jun 30, 2008 13.94 14.04 13.82 13.82 3,058,710 -0.22(-1.60%)
Jun 27, 2008 14.06 14.17 14.00 14.04 4,272,473 +0.19(+1.36%)
Jun 26, 2008 14.04 14.08 13.81 13.85 4,603,165 -0.21(-1.52%)
Jun 25, 2008 14.02 14.22 14.01 14.07 2,239,039 +0.10(+0.75%)
Jun 24, 2008 13.96 14.08 13.94 13.96 4,894,063 +0.01(+0.08%)
Jun 23, 2008 13.99 14.00 13.88 13.95 3,320,179 +0.05(+0.37%)
Jun 20, 2008 13.96 14.00 13.83 13.90 2,216,089 -0.40(-2.77%)
Jun 19, 2008 14.18 14.34 14.13 14.30 3,661,374 +0.07(+0.51%)
Jun 18, 2008 14.15 14.27 14.12 14.22 7,217,503 -0.04(-0.29%)
Jun 17, 2008 14.25 14.35 14.18 14.27 3,053,620 +0.25(+1.75%)
Jun 16, 2008 14.01 14.07 13.97 14.02 3,124,390 -0.12(-0.85%)
Jun 13, 2008 14.00 14.17 13.96 14.14 2,261,581 +0.23(+1.65%)
Jun 12, 2008 13.96 14.05 13.87 13.91 3,508,416 -0.22(-1.59%)
Jun 11, 2008 14.34 14.36 14.13 14.13 4,325,780 -0.13(-0.88%)
Jun 10, 2008 14.24 14.31 14.16 14.26 2,687,858 -0.20(-1.37%)
Jun 09, 2008 14.64 14.64 14.34 14.46 2,736,385 -0.17(-1.14%)
Jun 06, 2008 14.77 14.84 14.61 14.63 4,344,849 -0.30(-2.03%)
Jun 05, 2008 14.66 14.94 14.64 14.93 4,747,371 +0.28(+1.89%)
Jun 04, 2008 14.77 14.90 14.65 14.65 4,843,676 -0.06(-0.39%)
Jun 03, 2008 14.82 14.86 14.63 14.71 5,283,559 -0.34(-2.29%)
Jun 02, 2008 14.93 15.05 14.76 15.05 2,894,571 -0.22(-1.47%)
May 30, 2008 15.08 15.28 15.06 15.28 2,469,527 +0.14(+0.90%)
May 29, 2008 15.14 15.20 15.06 15.14 2,816,327 -0.06(-0.41%)
May 28, 2008 15.15 15.24 15.09 15.20 1,922,605 -0.07(-0.48%)
May 27, 2008 15.24 15.28 15.12 15.28 2,480,146 +0.07(+0.48%)
May 26, 2008 15.32 15.37 15.15 15.20 0 +0.00(+0.00%)
May 23, 2008 15.32 15.37 15.15 15.20 2,078,734 -0.27(-1.72%)
May 22, 2008 15.52 15.55 15.39 15.47 3,876,413 +0.09(+0.58%)
May 21, 2008 15.59 15.65 15.37 15.38 2,705,133 -0.15(-0.94%)
May 20, 2008 15.64 15.65 15.50 15.53 2,062,376 -0.23(-1.46%)
May 19, 2008 15.84 15.94 15.76 15.76 2,430,102 -0.07(-0.43%)
May 16, 2008 15.74 15.87 15.68 15.83 2,354,174 +0.23(+1.47%)
May 15, 2008 15.41 15.61 15.39 15.60 4,741,671 +0.23(+1.53%)
May 14, 2008 15.35 15.48 15.32 15.36 3,515,869 +0.09(+0.58%)
May 13, 2008 15.31 15.31 15.19 15.27 3,234,578 -0.14(-0.88%)
May 12, 2008 15.20 15.41 15.19 15.41 2,440,635 +0.38(+2.54%)
May 09, 2008 14.93 15.07 14.91 15.03 1,527,079 +0.09(+0.59%)
May 08, 2008 14.95 15.07 14.92 14.94 4,187,364 +0.40(+2.73%)
May 07, 2008 14.77 14.80 14.52 14.54 3,235,840 -0.51(-3.40%)
May 06, 2008 14.81 15.08 14.76 15.05 5,518,643 +0.12(+0.81%)
May 05, 2008 14.90 14.94 14.78 14.93 10,875,967 +0.09(+0.63%)
May 02, 2008 14.78 14.85 14.73 14.84 3,091,171 +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.