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

Australia Ishares MSCI ETF (NY: EWA )

27.05 +0.08 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2006 9.794 9.926 9.780 9.841 993,377 -0.09(-0.91%)
May 30, 2006 10.08 10.08 9.874 9.931 919,613 -0.05(-0.47%)
May 26, 2006 9.974 9.997 9.841 9.978 927,645 +0.07(+0.67%)
May 25, 2006 9.874 9.912 9.761 9.912 594,124 +0.13(+1.31%)
May 24, 2006 9.761 9.865 9.666 9.784 5,702,618 -0.12(-1.19%)
May 23, 2006 9.775 10.02 9.775 9.903 918,768 +0.13(+1.36%)
May 22, 2006 9.713 9.841 9.321 9.770 2,641,749 -0.24(-2.36%)
May 19, 2006 9.993 10.01 9.841 10.01 1,429,406 -0.06(-0.61%)
May 18, 2006 10.04 10.17 10.04 10.07 1,184,020 +0.02(+0.24%)
May 17, 2006 10.34 10.35 9.888 10.04 1,574,397 -0.33(-3.15%)
May 16, 2006 10.28 10.38 10.27 10.37 1,601,873 +0.14(+1.34%)
May 15, 2006 10.28 10.34 10.03 10.23 1,634,845 -0.24(-2.30%)
May 12, 2006 10.68 10.71 10.44 10.48 1,573,762 -0.26(-2.47%)
May 11, 2006 10.74 10.80 10.67 10.74 1,338,522 -0.00(-0.04%)
May 10, 2006 10.69 10.78 10.67 10.74 1,021,698 -0.04(-0.39%)
May 09, 2006 10.67 10.80 10.66 10.79 1,479,075 +0.16(+1.47%)
May 08, 2006 10.67 10.72 10.59 10.63 1,527,898 +0.03(+0.31%)
May 05, 2006 10.62 10.65 10.53 10.60 1,934,126 +0.14(+1.31%)
May 04, 2006 10.40 10.51 10.36 10.46 2,517,259 -0.02(-0.23%)
May 03, 2006 10.54 10.55 10.44 10.48 3,134,844 +0.01(+0.14%)
May 02, 2006 10.44 10.49 10.40 10.47 5,969,562 -0.01(-0.09%)
May 01, 2006 10.55 10.57 10.44 10.48 1,309,778 +0.10(+0.96%)
Apr 28, 2006 10.32 10.39 10.28 10.38 805,269 +0.06(+0.55%)
Apr 27, 2006 10.29 10.39 10.20 10.32 814,146 -0.06(-0.55%)
Apr 26, 2006 10.39 10.41 10.34 10.38 813,301 +0.20(+2.00%)
Apr 25, 2006 10.23 10.25 10.13 10.18 417,852 +0.00(+0.05%)
Apr 24, 2006 10.17 10.19 10.08 10.17 262,082 -0.02(-0.19%)
Apr 21, 2006 10.13 10.21 10.08 10.19 1,249,118 +0.14(+1.36%)
Apr 20, 2006 10.21 10.21 10.01 10.05 1,320,980 -0.26(-2.48%)
Apr 19, 2006 10.21 10.31 10.17 10.31 558,827 +0.10(+1.02%)
Apr 18, 2006 10.03 10.21 10.03 10.21 734,887 +0.29(+2.91%)
Apr 17, 2006 9.879 9.931 9.822 9.917 334,577 +0.14(+1.45%)
Apr 13, 2006 9.860 9.794 9.713 9.775 363,956 -0.09(-0.86%)
Apr 12, 2006 9.841 9.860 9.789 9.860 296,533 +0.01(+0.14%)
Apr 11, 2006 9.926 9.936 9.818 9.846 542,130 +0.03(+0.34%)
Apr 10, 2006 9.841 9.851 9.765 9.813 549,739 -0.02(-0.24%)
Apr 07, 2006 9.893 9.926 9.780 9.836 951,317 -0.09(-0.91%)
Apr 06, 2006 9.926 9.941 9.865 9.926 408,341 +0.12(+1.25%)
Apr 05, 2006 9.761 9.855 9.704 9.803 637,874 +0.17(+1.72%)
Apr 04, 2006 9.601 9.676 9.557 9.638 711,427 +0.01(+0.10%)
Apr 03, 2006 9.529 9.671 9.529 9.628 868,253 +0.16(+1.65%)
Mar 31, 2006 9.453 9.496 9.406 9.472 1,486,049 -0.02(-0.20%)
Mar 30, 2006 9.382 9.491 9.382 9.491 1,145,342 +0.12(+1.31%)
Mar 29, 2006 9.259 9.368 9.250 9.368 212,202 +0.12(+1.28%)
Mar 28, 2006 9.325 9.330 9.226 9.250 365,647 -0.01(-0.10%)
Mar 27, 2006 9.231 9.302 9.231 9.259 269,268 +0.02(+0.26%)
Mar 24, 2006 9.226 9.259 9.202 9.236 358,461 -0.02(-0.26%)
Mar 23, 2006 9.330 9.330 9.250 9.259 253,628 -0.03(-0.36%)
Mar 22, 2006 9.250 9.316 9.250 9.292 725,587 +0.07(+0.72%)
Mar 21, 2006 9.254 9.297 9.202 9.226 987,247 -0.05(-0.51%)
Mar 20, 2006 9.335 9.344 9.273 9.273 329,716 -0.07(-0.76%)
Mar 17, 2006 9.387 9.387 9.321 9.344 370,085 -0.09(-1.00%)
Mar 16, 2006 9.496 9.496 9.425 9.439 257,009 -0.01(-0.15%)
Mar 15, 2006 9.477 9.477 9.396 9.453 285,543 +0.05(+0.55%)
Mar 14, 2006 9.340 9.411 9.269 9.401 983,654 +0.04(+0.45%)
Mar 13, 2006 9.373 9.373 9.325 9.359 699,591 +0.15(+1.59%)
Mar 10, 2006 9.250 9.254 9.184 9.212 1,383,541 -0.02(-0.26%)
Mar 09, 2006 9.344 9.344 9.226 9.236 765,111 +0.06(+0.67%)
Mar 08, 2006 9.150 9.198 9.108 9.174 971,395 -0.02(-0.26%)
Mar 07, 2006 9.245 9.245 9.174 9.198 1,830,138 -0.10(-1.12%)
Mar 06, 2006 9.396 9.434 9.273 9.302 318,726 -0.09(-0.96%)
Mar 03, 2006 9.420 9.425 9.321 9.392 290,192 -0.03(-0.30%)
Mar 02, 2006 9.420 9.439 9.344 9.420 432,224 +0.07(+0.76%)
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.