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 (%)
Sep 30, 2011 11.12 11.28 11.01 11.02 7,499,649 -0.38(-3.33%)
Sep 29, 2011 11.54 11.64 11.17 11.40 8,843,638 +0.04(+0.39%)
Sep 28, 2011 11.69 11.78 11.33 11.36 8,039,488 -0.31(-2.68%)
Sep 27, 2011 11.78 11.90 11.61 11.67 9,630,370 +0.35(+3.11%)
Sep 26, 2011 11.17 11.34 10.97 11.32 14,627,890 +0.29(+2.64%)
Sep 23, 2011 10.96 11.15 10.94 11.03 13,788,606 +0.08(+0.70%)
Sep 22, 2011 11.04 11.10 10.79 10.95 15,365,409 -0.64(-5.50%)
Sep 21, 2011 12.03 12.07 11.58 11.59 8,266,499 -0.44(-3.65%)
Sep 20, 2011 12.15 12.27 12.02 12.03 8,875,413 -0.07(-0.59%)
Sep 19, 2011 12.05 12.17 11.94 12.10 5,804,241 -0.35(-2.82%)
Sep 16, 2011 12.45 12.50 12.34 12.45 5,113,714 +0.10(+0.80%)
Sep 15, 2011 12.31 12.37 12.19 12.35 7,936,999 +0.21(+1.77%)
Sep 14, 2011 12.09 12.26 11.86 12.14 10,641,311 -0.11(-0.90%)
Sep 13, 2011 12.18 12.28 12.09 12.25 13,502,255 +0.03(+0.23%)
Sep 12, 2011 12.04 12.23 11.93 12.22 10,102,701 -0.19(-1.51%)
Sep 09, 2011 12.62 12.64 12.33 12.41 18,545,046 -0.41(-3.17%)
Sep 08, 2011 12.89 13.03 12.77 12.81 10,712,364 -0.28(-2.14%)
Sep 07, 2011 12.92 13.11 12.90 13.09 6,339,525 +0.49(+3.88%)
Sep 06, 2011 12.44 12.63 12.40 12.61 13,170,852 -0.30(-2.30%)
Sep 02, 2011 12.91 13.02 12.84 12.90 6,738,310 -0.34(-2.53%)
Sep 01, 2011 13.30 13.44 13.23 13.24 10,811,503 -0.14(-1.03%)
Aug 31, 2011 13.38 13.49 13.28 13.37 7,070,812 +0.12(+0.91%)
Aug 30, 2011 13.11 13.31 13.03 13.25 15,909,768 -0.01(-0.09%)
Aug 29, 2011 13.11 13.28 13.11 13.27 4,880,115 +0.37(+2.86%)
Aug 26, 2011 12.62 12.95 12.42 12.90 9,239,277 +0.31(+2.49%)
Aug 25, 2011 12.83 12.89 12.53 12.58 11,823,538 -0.21(-1.63%)
Aug 24, 2011 12.69 12.86 12.60 12.79 7,816,295 -0.06(-0.47%)
Aug 23, 2011 12.56 12.90 12.50 12.85 12,906,650 +0.57(+4.61%)
Aug 22, 2011 12.58 12.58 12.26 12.29 16,447,458 +0.02(+0.13%)
Aug 19, 2011 12.31 12.61 12.24 12.27 9,629,589 -0.15(-1.24%)
Aug 18, 2011 12.57 12.58 12.23 12.42 17,654,176 -0.62(-4.72%)
Aug 17, 2011 13.08 13.21 12.93 13.04 11,345,689 +0.23(+1.76%)
Aug 16, 2011 12.75 12.92 12.62 12.81 16,836,634 -0.27(-2.06%)
Aug 15, 2011 12.93 13.11 12.92 13.08 9,331,684 +0.53(+4.25%)
Aug 12, 2011 12.59 12.65 12.44 12.55 14,592,179 +0.07(+0.57%)
Aug 11, 2011 12.03 12.65 11.99 12.48 23,043,134 +0.70(+5.97%)
Aug 10, 2011 12.09 12.15 11.75 11.78 18,389,490 -0.58(-4.71%)
Aug 09, 2011 12.17 12.36 11.49 12.36 28,368,830 +1.10(+9.76%)
Aug 08, 2011 11.74 11.91 11.24 11.26 20,312,992 -0.98(-8.03%)
Aug 05, 2011 12.46 12.47 11.88 12.24 22,509,418 -0.12(-0.98%)
Aug 04, 2011 12.82 12.84 12.34 12.36 13,449,024 -0.94(-7.06%)
Aug 03, 2011 13.26 13.32 13.00 13.30 12,953,144 -0.15(-1.10%)
Aug 02, 2011 13.67 13.74 13.44 13.45 10,847,288 -0.42(-3.01%)
Aug 01, 2011 14.16 14.17 13.75 13.87 14,698,438 +0.02(+0.12%)
Jul 29, 2011 13.77 13.95 13.73 13.85 7,575,120 -0.14(-0.98%)
Jul 28, 2011 14.08 14.15 13.96 13.99 4,611,450 -0.12(-0.86%)
Jul 27, 2011 14.32 14.32 14.06 14.11 8,519,691 -0.16(-1.15%)
Jul 26, 2011 14.29 14.34 14.21 14.28 4,823,287 +0.13(+0.93%)
Jul 25, 2011 14.12 14.20 14.08 14.14 5,715,106 -0.19(-1.30%)
Jul 22, 2011 14.31 14.34 14.30 14.33 3,845,748 +0.10(+0.69%)
Jul 21, 2011 14.08 14.30 14.05 14.23 8,768,960 +0.23(+1.65%)
Jul 20, 2011 14.03 14.05 13.95 14.00 4,430,898 +0.16(+1.15%)
Jul 19, 2011 13.74 13.89 13.73 13.84 9,050,394 +0.32(+2.40%)
Jul 18, 2011 13.57 13.59 13.42 13.52 6,353,911 -0.14(-1.01%)
Jul 15, 2011 13.69 13.71 13.56 13.65 6,935,160 -0.08(-0.60%)
Jul 14, 2011 13.91 13.97 13.70 13.74 8,023,608 -0.18(-1.30%)
Jul 13, 2011 13.85 14.07 13.81 13.92 9,652,192 +0.26(+1.89%)
Jul 12, 2011 13.68 13.81 13.63 13.66 6,610,787 -0.20(-1.43%)
Jul 11, 2011 13.95 14.00 13.81 13.86 5,794,131 -0.40(-2.81%)
Jul 08, 2011 14.19 14.26 14.13 14.26 5,761,041 -0.07(-0.50%)
Jul 07, 2011 14.28 14.39 14.27 14.33 7,627,407 +0.24(+1.72%)
Jul 06, 2011 14.08 14.13 14.02 14.09 5,592,460 -0.09(-0.66%)
Jul 05, 2011 14.20 14.24 14.13 14.18 7,785,236 -0.24(-1.64%)
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.