Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Australia Ishares MSCI ETF (NY: EWA )

24.16 +0.07 (+0.29%)
Official Closing Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 10.61 10.64 10.54 10.64 421,698 +0.12(+1.14%)
Jan 30, 2006 10.54 10.54 10.48 10.52 647,499 -0.03(-0.25%)
Jan 27, 2006 10.53 10.57 10.47 10.55 762,316 +0.05(+0.45%)
Jan 26, 2006 10.41 10.53 10.39 10.50 731,839 +0.13(+1.26%)
Jan 25, 2006 10.33 10.42 10.33 10.37 610,696 +0.12(+1.17%)
Jan 24, 2006 10.23 10.27 10.18 10.25 516,197 +0.00(+0.00%)
Jan 23, 2006 10.23 10.25 10.17 10.25 456,584 +0.10(+0.98%)
Jan 20, 2006 10.29 10.29 10.11 10.15 347,518 -0.08(-0.81%)
Jan 19, 2006 10.18 10.26 10.15 10.24 586,736 +0.12(+1.19%)
Jan 18, 2006 10.10 10.12 10.01 10.12 768,258 -0.17(-1.62%)
Jan 17, 2006 10.31 10.31 10.24 10.28 1,111,560 +0.01(+0.05%)
Jan 13, 2006 10.25 10.30 10.19 10.28 542,458 +0.12(+1.18%)
Jan 12, 2006 10.27 10.27 10.16 10.16 477,669 -0.10(-1.02%)
Jan 11, 2006 10.30 10.32 10.26 10.26 1,308,608 +0.07(+0.72%)
Jan 10, 2006 10.23 10.23 10.14 10.19 503,546 -0.06(-0.61%)
Jan 09, 2006 10.28 10.33 10.24 10.25 426,490 +0.00(+0.00%)
Jan 06, 2006 10.20 10.26 10.17 10.25 926,970 +0.11(+1.08%)
Jan 05, 2006 10.15 10.18 10.12 10.14 348,093 -0.02(-0.15%)
Jan 04, 2006 10.13 10.20 10.08 10.16 556,450 +0.15(+1.46%)
Jan 03, 2006 9.844 10.06 9.844 10.01 700,403 +0.20(+2.02%)
Dec 30, 2005 9.808 9.813 9.756 9.813 216,216 -0.02(-0.16%)
Dec 29, 2005 9.782 9.844 9.782 9.829 564,693 +0.08(+0.80%)
Dec 28, 2005 9.704 9.798 9.704 9.751 828,830 +0.15(+1.52%)
Dec 27, 2005 9.745 9.756 9.599 9.604 427,832 -0.11(-1.13%)
Dec 23, 2005 9.907 9.907 9.667 9.714 495,879 -0.39(-3.82%)
Dec 22, 2005 10.07 10.10 10.03 10.10 181,138 -0.04(-0.41%)
Dec 21, 2005 10.13 10.17 10.08 10.14 375,120 +0.12(+1.20%)
Dec 20, 2005 10.00 10.07 9.991 10.02 360,935 +0.05(+0.47%)
Dec 19, 2005 10.09 10.09 9.970 9.975 315,315 -0.08(-0.78%)
Dec 16, 2005 10.06 10.06 10.01 10.05 341,767 +0.01(+0.10%)
Dec 15, 2005 10.08 10.08 9.991 10.04 545,141 -0.09(-0.93%)
Dec 14, 2005 10.18 10.22 10.14 10.14 553,000 +0.04(+0.41%)
Dec 13, 2005 10.09 10.15 10.04 10.09 525,590 -0.05(-0.51%)
Dec 12, 2005 10.15 10.15 10.08 10.15 403,680 +0.13(+1.25%)
Dec 09, 2005 9.949 10.05 9.949 10.02 190,914 +0.07(+0.73%)
Dec 08, 2005 9.928 10.01 9.912 9.949 401,380 -0.09(-0.94%)
Dec 07, 2005 10.08 10.14 9.985 10.04 444,125 -0.10(-1.03%)
Dec 06, 2005 10.15 10.18 10.09 10.15 374,161 +0.04(+0.36%)
Dec 05, 2005 10.12 10.12 10.05 10.11 806,595 +0.01(+0.05%)
Dec 02, 2005 10.04 10.11 9.991 10.11 373,395 +0.09(+0.89%)
Dec 01, 2005 9.839 10.04 9.839 10.02 496,071 +0.18(+1.86%)
Nov 30, 2005 9.912 9.964 9.834 9.834 437,033 -0.12(-1.21%)
Nov 29, 2005 9.996 10.01 9.918 9.954 249,952 -0.06(-0.57%)
Nov 28, 2005 10.01 10.07 9.944 10.01 457,735 +0.06(+0.58%)
Nov 25, 2005 9.954 10.02 9.938 9.954 277,937 +0.03(+0.26%)
Nov 23, 2005 9.928 9.964 9.891 9.928 498,946 -0.05(-0.47%)
Nov 22, 2005 9.912 9.985 9.824 9.975 373,395 -0.05(-0.47%)
Nov 21, 2005 10.04 10.04 9.964 10.02 419,590 +0.01(+0.10%)
Nov 18, 2005 9.985 10.02 9.912 10.01 498,179 +0.08(+0.84%)
Nov 17, 2005 9.897 9.938 9.860 9.928 535,174 +0.09(+0.95%)
Nov 16, 2005 9.777 9.849 9.756 9.834 332,375 +0.08(+0.80%)
Nov 15, 2005 9.745 9.839 9.730 9.756 471,727 +0.05(+0.48%)
Nov 14, 2005 9.745 9.756 9.693 9.709 192,639 -0.06(-0.59%)
Nov 11, 2005 9.714 9.771 9.683 9.766 473,452 +0.13(+1.30%)
Nov 10, 2005 9.672 9.678 9.573 9.641 211,999 -0.05(-0.48%)
Nov 09, 2005 9.615 9.688 9.573 9.688 277,554 +0.05(+0.54%)
Nov 08, 2005 9.667 9.672 9.610 9.636 162,354 +0.03(+0.33%)
Nov 07, 2005 9.599 9.636 9.552 9.604 211,999 +0.03(+0.33%)
Nov 04, 2005 9.657 9.657 9.516 9.573 314,549 -0.11(-1.13%)
Nov 03, 2005 9.740 9.756 9.667 9.683 367,069 +0.04(+0.38%)
Nov 02, 2005 9.563 9.651 9.526 9.646 680,852 +0.02(+0.22%)
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.