Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.66 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 16.89 17.00 16.80 16.90 1,974,387 +0.13(+0.75%)
Sep 27, 2007 16.74 16.78 16.63 16.78 6,988,586 +0.13(+0.80%)
Sep 26, 2007 16.56 16.66 16.48 16.64 9,294,535 +0.18(+1.10%)
Sep 25, 2007 16.21 16.50 16.18 16.46 3,408,869 +0.23(+1.41%)
Sep 24, 2007 16.30 16.31 16.11 16.23 1,524,560 +0.18(+1.09%)
Sep 21, 2007 16.12 16.17 16.05 16.06 1,368,286 +0.10(+0.60%)
Sep 20, 2007 16.04 16.08 15.94 15.96 1,244,546 +0.02(+0.10%)
Sep 19, 2007 15.91 15.97 15.81 15.95 2,004,288 +0.35(+2.22%)
Sep 18, 2007 15.18 15.75 15.05 15.60 2,281,480 +0.49(+3.27%)
Sep 17, 2007 15.16 15.34 15.04 15.11 1,751,542 -0.28(-1.83%)
Sep 14, 2007 15.22 15.42 15.18 15.39 1,972,918 +0.03(+0.17%)
Sep 13, 2007 15.22 15.42 15.19 15.36 3,859,824 +0.18(+1.19%)
Sep 12, 2007 15.12 15.34 15.01 15.18 3,005,303 -0.17(-1.11%)
Sep 11, 2007 15.02 15.35 15.00 15.35 2,993,080 +0.55(+3.70%)
Sep 10, 2007 14.85 14.91 14.60 14.80 1,649,174 +0.02(+0.11%)
Sep 07, 2007 14.86 14.94 14.68 14.79 1,660,335 -0.28(-1.87%)
Sep 06, 2007 15.02 15.18 14.64 15.07 1,315,067 +0.39(+2.68%)
Sep 05, 2007 14.79 14.81 14.64 14.68 2,141,455 -0.46(-3.06%)
Sep 04, 2007 14.94 15.21 14.94 15.14 3,178,126 +0.28(+1.90%)
Aug 31, 2007 14.94 14.94 14.70 14.86 1,533,022 +0.44(+3.02%)
Aug 30, 2007 14.38 14.68 14.36 14.42 1,449,338 -0.35(-2.38%)
Aug 29, 2007 14.40 14.80 14.40 14.77 3,363,736 +0.51(+3.54%)
Aug 28, 2007 14.56 14.62 14.15 14.27 1,840,304 -0.44(-2.97%)
Aug 27, 2007 14.84 14.84 14.70 14.70 851,512 -0.11(-0.72%)
Aug 24, 2007 14.53 14.87 14.46 14.81 5,997,255 +0.23(+1.57%)
Aug 23, 2007 14.65 14.65 14.36 14.58 4,440,349 +0.44(+3.08%)
Aug 22, 2007 14.03 14.17 13.96 14.14 2,398,827 +0.45(+3.30%)
Aug 21, 2007 13.61 13.75 13.51 13.69 3,632,842 -0.05(-0.39%)
Aug 20, 2007 13.66 14.09 13.42 13.75 4,805,153 +0.49(+3.69%)
Aug 17, 2007 13.26 13.52 12.99 13.26 6,100,497 +0.42(+3.27%)
Aug 16, 2007 12.59 12.92 12.30 12.84 10,410,472 -0.57(-4.24%)
Aug 15, 2007 13.71 13.86 13.38 13.41 5,898,714 -0.62(-4.40%)
Aug 14, 2007 14.44 14.44 13.96 14.02 1,393,298 -0.55(-3.79%)
Aug 13, 2007 14.74 14.77 14.54 14.58 4,313,601 +0.03(+0.22%)
Aug 10, 2007 14.17 14.54 14.08 14.54 5,735,859 +0.03(+0.22%)
Aug 09, 2007 14.64 14.92 14.51 14.51 3,176,433 -0.64(-4.21%)
Aug 08, 2007 15.05 15.20 14.97 15.15 2,481,373 +0.41(+2.78%)
Aug 07, 2007 14.56 14.79 14.43 14.74 1,403,076 +0.13(+0.87%)
Aug 06, 2007 14.39 14.70 14.33 14.61 2,046,671 +0.31(+2.19%)
Aug 03, 2007 14.47 14.78 14.29 14.30 2,401,083 -0.48(-3.27%)
Aug 02, 2007 14.67 15.02 14.66 14.78 2,199,300 +0.14(+0.94%)
Aug 01, 2007 14.50 14.68 14.31 14.64 4,127,614 -0.27(-1.78%)
Jul 31, 2007 15.16 15.17 14.78 14.91 4,634,422 -0.05(-0.32%)
Jul 30, 2007 14.78 15.01 14.70 14.96 2,187,161 +0.33(+2.29%)
Jul 27, 2007 14.79 15.14 14.62 14.62 16,391,044 -0.52(-3.44%)
Jul 26, 2007 15.41 15.50 14.95 15.14 12,367,047 -0.86(-5.38%)
Jul 25, 2007 16.04 16.04 15.83 16.01 2,613,427 +0.06(+0.37%)
Jul 24, 2007 16.10 16.11 15.87 15.95 2,158,304 -0.19(-1.19%)
Jul 23, 2007 16.12 16.17 16.08 16.14 1,046,901 +0.12(+0.73%)
Jul 20, 2007 16.08 16.13 15.86 16.02 1,570,445 -0.04(-0.23%)
Jul 19, 2007 16.03 16.08 16.02 16.06 1,502,181 +0.19(+1.21%)
Jul 18, 2007 15.83 15.89 15.77 15.87 2,607,567 -0.02(-0.10%)
Jul 17, 2007 15.89 15.96 15.85 15.88 1,427,147 -0.05(-0.33%)
Jul 16, 2007 15.89 15.94 15.84 15.94 1,060,252 +0.02(+0.13%)
Jul 13, 2007 15.84 15.92 15.78 15.92 1,040,883 +0.04(+0.27%)
Jul 12, 2007 15.64 15.90 15.64 15.87 1,849,330 +0.27(+1.70%)
Jul 11, 2007 15.50 15.64 15.50 15.61 1,699,451 +0.02(+0.10%)
Jul 10, 2007 15.61 15.62 15.51 15.59 2,332,443 -0.20(-1.25%)
Jul 09, 2007 15.77 15.80 15.71 15.79 2,082,518 +0.13(+0.82%)
Jul 06, 2007 15.63 15.85 15.58 15.66 3,032,947 +0.05(+0.34%)
Jul 05, 2007 15.56 15.62 15.48 15.61 1,294,005 +0.19(+1.21%)
Jul 03, 2007 15.41 15.43 15.37 15.42 1,357,379 -0.06(-0.41%)
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.