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

Australia Ishares MSCI ETF (NY: EWA )

24.26 -0.14 (-0.57%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
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%)
Nov 01, 2005 9.631 9.646 9.578 9.625 336,784 -0.03(-0.32%)
Oct 31, 2005 9.678 9.678 9.604 9.657 985,625 +0.11(+1.15%)
Oct 28, 2005 9.490 9.558 9.469 9.547 314,549 +0.00(+0.00%)
Oct 27, 2005 9.698 9.698 9.547 9.547 172,129 -0.09(-0.92%)
Oct 26, 2005 9.615 9.704 9.594 9.636 388,346 +0.12(+1.26%)
Oct 25, 2005 9.521 9.563 9.495 9.516 198,390 -0.01(-0.05%)
Oct 24, 2005 9.370 9.521 9.365 9.521 281,388 +0.17(+1.78%)
Oct 21, 2005 9.354 9.443 9.302 9.354 287,521 +0.02(+0.17%)
Oct 20, 2005 9.448 9.495 9.338 9.338 294,805 -0.18(-1.92%)
Oct 19, 2005 9.349 9.558 9.338 9.521 737,014 -0.02(-0.16%)
Oct 18, 2005 9.521 9.584 9.516 9.537 280,046 +0.01(+0.05%)
Oct 17, 2005 9.589 9.589 9.495 9.531 367,069 -0.06(-0.65%)
Oct 14, 2005 9.479 9.599 9.479 9.594 500,671 +0.06(+0.66%)
Oct 13, 2005 9.469 9.547 9.417 9.531 843,972 -0.10(-1.03%)
Oct 12, 2005 9.641 9.704 9.599 9.631 855,090 +0.04(+0.38%)
Oct 11, 2005 9.495 9.625 9.495 9.594 2,232,895 -0.16(-1.66%)
Oct 10, 2005 9.751 9.808 9.709 9.756 586,161 +0.07(+0.70%)
Oct 07, 2005 9.641 9.709 9.641 9.688 442,017 +0.05(+0.49%)
Oct 06, 2005 9.714 9.714 9.573 9.641 1,250,720 -0.18(-1.86%)
Oct 05, 2005 9.991 9.991 9.824 9.824 907,036 -0.32(-3.19%)
Oct 04, 2005 10.26 10.26 10.15 10.15 471,727 -0.09(-0.92%)
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.