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 (%)
Sep 30, 2013 15.52 15.59 15.46 15.51 2,921,116 -0.21(-1.37%)
Sep 27, 2013 15.69 15.74 15.67 15.73 1,151,169 -0.11(-0.70%)
Sep 26, 2013 15.79 15.90 15.79 15.84 1,328,369 +0.12(+0.78%)
Sep 25, 2013 15.71 15.79 15.69 15.71 1,896,332 +0.04(+0.23%)
Sep 24, 2013 15.70 15.76 15.63 15.68 1,655,242 -0.09(-0.54%)
Sep 23, 2013 15.78 15.79 15.71 15.76 1,626,955 +0.05(+0.31%)
Sep 20, 2013 15.84 15.84 15.71 15.71 2,310,258 -0.18(-1.16%)
Sep 19, 2013 16.08 16.08 15.89 15.90 3,348,810 -0.19(-1.18%)
Sep 18, 2013 15.61 16.10 15.61 16.09 4,032,370 +0.41(+2.62%)
Sep 17, 2013 15.64 15.69 15.64 15.68 1,739,347 +0.15(+0.95%)
Sep 16, 2013 15.66 15.62 15.52 15.53 2,348,139 +0.12(+0.76%)
Sep 13, 2013 15.39 15.44 15.38 15.41 1,717,762 -0.01(-0.04%)
Sep 12, 2013 15.44 15.49 15.40 15.42 2,470,607 -0.15(-0.99%)
Sep 11, 2013 15.47 15.60 15.46 15.57 1,885,050 +0.05(+0.32%)
Sep 10, 2013 15.47 15.54 15.44 15.52 3,405,366 +0.25(+1.61%)
Sep 09, 2013 15.17 15.29 15.16 15.28 3,386,510 +0.23(+1.51%)
Sep 06, 2013 15.07 15.11 14.98 15.05 2,873,977 +0.09(+0.61%)
Sep 05, 2013 14.95 15.00 14.93 14.96 1,671,074 -0.09(-0.57%)
Sep 04, 2013 14.93 15.10 14.91 15.05 3,237,198 +0.21(+1.41%)
Sep 03, 2013 14.95 14.96 14.82 14.84 3,875,613 +0.42(+2.94%)
Aug 30, 2013 14.52 14.52 14.39 14.41 1,789,787 +0.04(+0.26%)
Aug 29, 2013 14.40 14.45 14.38 14.38 1,614,742 -0.02(-0.17%)
Aug 28, 2013 14.33 14.46 14.30 14.40 1,615,947 -0.05(-0.34%)
Aug 27, 2013 14.49 14.56 14.41 14.45 2,826,435 -0.15(-1.01%)
Aug 26, 2013 14.69 14.73 14.59 14.60 1,573,630 -0.09(-0.63%)
Aug 23, 2013 14.60 14.71 14.58 14.69 2,401,772 +0.18(+1.27%)
Aug 22, 2013 14.47 14.57 14.47 14.51 2,666,649 +0.10(+0.72%)
Aug 21, 2013 14.49 14.58 14.35 14.40 4,981,112 -0.17(-1.18%)
Aug 20, 2013 14.54 14.63 14.53 14.57 6,695,520 -0.08(-0.54%)
Aug 19, 2013 14.78 14.81 14.65 14.65 2,816,856 -0.13(-0.87%)
Aug 16, 2013 14.82 14.85 14.74 14.78 2,378,875 +0.04(+0.29%)
Aug 15, 2013 14.70 14.77 14.58 14.74 3,689,664 -0.10(-0.66%)
Aug 14, 2013 14.85 14.90 14.81 14.84 3,775,439 +0.00(+0.00%)
Aug 13, 2013 14.80 14.87 14.72 14.84 2,783,273 +0.12(+0.79%)
Aug 12, 2013 14.67 14.78 14.67 14.72 2,078,906 +0.09(+0.63%)
Aug 09, 2013 14.53 14.67 14.53 14.63 1,820,307 +0.09(+0.63%)
Aug 08, 2013 14.41 14.59 14.41 14.54 2,487,230 +0.41(+2.87%)
Aug 07, 2013 14.09 14.17 14.07 14.13 3,326,853 -0.25(-1.71%)
Aug 06, 2013 14.38 14.40 14.30 14.38 2,662,358 +0.04(+0.30%)
Aug 05, 2013 14.30 14.35 14.28 14.33 2,222,731 -0.04(-0.26%)
Aug 02, 2013 14.30 14.42 14.27 14.37 1,744,205 +0.09(+0.60%)
Aug 01, 2013 14.28 14.34 14.24 14.28 7,707,415 +0.01(+0.04%)
Jul 31, 2013 14.30 14.39 14.23 14.28 3,500,050 -0.15(-1.06%)
Jul 30, 2013 14.50 14.50 14.38 14.43 2,498,073 -0.21(-1.47%)
Jul 29, 2013 14.63 14.70 14.62 14.65 2,155,867 -0.12(-0.79%)
Jul 26, 2013 14.67 14.77 14.59 14.76 2,317,167 +0.11(+0.75%)
Jul 25, 2013 14.54 14.68 14.47 14.65 1,959,968 +0.13(+0.93%)
Jul 24, 2013 14.67 14.68 14.46 14.52 2,607,125 -0.10(-0.71%)
Jul 23, 2013 14.61 14.67 14.54 14.62 3,246,380 +0.06(+0.38%)
Jul 22, 2013 14.52 14.61 14.51 14.57 1,558,521 +0.11(+0.76%)
Jul 19, 2013 14.46 14.48 14.43 14.46 1,396,369 -0.03(-0.21%)
Jul 18, 2013 14.45 14.52 14.42 14.49 3,669,728 -0.04(-0.25%)
Jul 17, 2013 14.63 14.65 14.47 14.52 5,093,649 +0.01(+0.04%)
Jul 16, 2013 14.46 14.52 14.41 14.52 1,617,950 +0.20(+1.37%)
Jul 15, 2013 14.26 14.34 14.26 14.32 2,103,507 +0.09(+0.60%)
Jul 12, 2013 14.22 14.27 14.19 14.23 2,417,287 -0.19(-1.32%)
Jul 11, 2013 14.38 14.46 14.31 14.43 4,637,661 +0.38(+2.71%)
Jul 10, 2013 14.21 14.28 14.00 14.04 4,775,095 -0.12(-0.87%)
Jul 09, 2013 14.12 14.19 14.03 14.17 3,201,210 +0.29(+2.08%)
Jul 08, 2013 13.84 13.92 13.83 13.88 2,577,499 +0.14(+1.03%)
Jul 05, 2013 13.83 13.86 13.62 13.74 3,199,680 +0.11(+0.81%)
Jul 03, 2013 13.52 13.67 13.52 13.63 1,550,828 -0.22(-1.60%)
Jul 02, 2013 13.82 13.95 13.79 13.85 3,238,617 +0.06(+0.45%)
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.