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 28, 2012 13.83 13.83 13.73 13.77 5,709,167 -0.16(-1.12%)
Sep 27, 2012 13.85 13.97 13.79 13.92 2,416,494 +0.25(+1.86%)
Sep 26, 2012 13.68 13.72 13.62 13.67 2,510,340 -0.05(-0.34%)
Sep 25, 2012 13.93 13.95 13.69 13.71 7,563,546 -0.19(-1.37%)
Sep 24, 2012 13.87 13.93 13.84 13.91 6,042,886 -0.08(-0.54%)
Sep 21, 2012 14.07 14.08 13.98 13.98 2,200,945 -0.01(-0.04%)
Sep 20, 2012 13.87 13.99 13.82 13.99 7,114,090 -0.09(-0.66%)
Sep 19, 2012 14.02 14.11 13.99 14.08 2,467,805 +0.10(+0.70%)
Sep 18, 2012 13.95 13.99 13.90 13.98 3,284,913 -0.03(-0.21%)
Sep 17, 2012 14.11 14.13 13.97 14.01 2,839,422 -0.16(-1.14%)
Sep 14, 2012 14.14 14.30 14.13 14.17 3,335,870 +0.09(+0.66%)
Sep 13, 2012 13.80 14.15 13.76 14.08 5,655,749 +0.25(+1.80%)
Sep 12, 2012 13.87 13.88 13.80 13.83 2,876,303 +0.05(+0.38%)
Sep 11, 2012 13.71 13.81 13.71 13.78 4,399,789 +0.21(+1.54%)
Sep 10, 2012 13.63 13.69 13.56 13.57 3,093,180 -0.16(-1.18%)
Sep 07, 2012 13.66 13.75 13.66 13.73 3,578,937 +0.10(+0.76%)
Sep 06, 2012 13.44 13.66 13.43 13.63 9,912,384 +0.32(+2.44%)
Sep 05, 2012 13.30 13.34 13.24 13.30 4,784,567 -0.03(-0.26%)
Sep 04, 2012 13.40 13.43 13.29 13.34 13,044,371 -0.24(-1.79%)
Aug 31, 2012 13.57 13.66 13.45 13.58 4,805,381 +0.17(+1.25%)
Aug 30, 2012 13.56 13.56 13.38 13.41 4,155,507 -0.25(-1.86%)
Aug 29, 2012 13.72 13.74 13.65 13.67 1,847,046 +0.01(+0.08%)
Aug 27, 2012 13.69 13.73 13.64 13.66 2,384,856 -0.09(-0.67%)
Aug 24, 2012 13.67 13.78 13.63 13.75 2,336,129 -0.02(-0.13%)
Aug 23, 2012 13.85 13.86 13.73 13.77 4,045,282 -0.17(-1.25%)
Aug 22, 2012 13.80 13.96 13.78 13.94 2,536,872 +0.02(+0.17%)
Aug 21, 2012 13.97 14.03 13.88 13.92 8,457,807 +0.12(+0.88%)
Aug 20, 2012 13.77 13.80 13.73 13.80 1,459,336 +0.10(+0.72%)
Aug 17, 2012 13.72 13.74 13.67 13.70 2,779,401 -0.04(-0.29%)
Aug 16, 2012 13.64 13.77 13.60 13.74 3,909,774 +0.19(+1.41%)
Aug 15, 2012 13.52 13.57 13.51 13.55 5,481,448 -0.03(-0.26%)
Aug 14, 2012 13.59 13.62 13.54 13.58 4,580,271 -0.02(-0.17%)
Aug 13, 2012 13.63 13.67 13.55 13.60 3,762,127 -0.14(-1.05%)
Aug 10, 2012 13.61 13.75 13.59 13.75 2,290,560 -0.01(-0.04%)
Aug 09, 2012 13.73 13.80 13.71 13.76 2,384,940 -0.01(-0.04%)
Aug 08, 2012 13.71 13.81 13.70 13.76 1,835,001 +0.09(+0.68%)
Aug 07, 2012 13.71 13.76 13.67 13.67 4,376,451 +0.06(+0.42%)
Aug 06, 2012 13.59 13.68 13.58 13.61 2,654,642 +0.00(+0.00%)
Aug 03, 2012 13.54 13.66 13.52 13.61 3,165,501 +0.26(+1.95%)
Aug 02, 2012 13.33 13.47 13.24 13.35 5,274,483 -0.03(-0.22%)
Aug 01, 2012 13.51 13.52 13.37 13.38 4,359,219 -0.03(-0.26%)
Jul 31, 2012 13.47 13.50 13.39 13.41 6,394,156 -0.01(-0.04%)
Jul 30, 2012 13.41 13.48 13.39 13.42 2,002,826 +0.01(+0.09%)
Jul 27, 2012 13.23 13.44 13.21 13.41 4,950,858 +0.35(+2.70%)
Jul 26, 2012 13.06 13.12 13.01 13.05 2,981,325 +0.24(+1.90%)
Jul 25, 2012 12.82 12.88 12.70 12.81 6,365,734 +0.16(+1.23%)
Jul 24, 2012 12.79 12.80 12.55 12.66 2,446,320 -0.08(-0.59%)
Jul 23, 2012 12.64 12.75 12.59 12.73 3,934,462 -0.24(-1.87%)
Jul 20, 2012 13.07 13.08 12.96 12.97 5,131,085 -0.16(-1.19%)
Jul 19, 2012 13.12 13.18 13.06 13.13 3,402,021 +0.22(+1.70%)
Jul 18, 2012 12.77 12.96 12.77 12.91 3,016,754 +0.08(+0.63%)
Jul 17, 2012 12.77 12.85 12.62 12.83 2,292,967 +0.19(+1.46%)
Jul 16, 2012 12.63 12.67 12.56 12.64 1,646,623 +0.02(+0.18%)
Jul 13, 2012 12.45 12.64 12.45 12.62 1,348,586 +0.22(+1.77%)
Jul 12, 2012 12.36 12.45 12.29 12.40 2,533,555 -0.19(-1.47%)
Jul 11, 2012 12.58 12.64 12.48 12.59 2,043,874 +0.12(+0.97%)
Jul 10, 2012 12.66 12.67 12.42 12.46 4,015,013 -0.17(-1.37%)
Jul 09, 2012 12.60 12.64 12.54 12.64 1,575,760 -0.03(-0.23%)
Jul 06, 2012 12.66 12.70 12.57 12.67 1,737,042 -0.14(-1.13%)
Jul 05, 2012 12.81 12.86 12.75 12.81 2,008,919 -0.02(-0.18%)
Jul 03, 2012 12.70 12.84 12.70 12.84 2,081,206 +0.09(+0.68%)
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.