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

Australia Ishares MSCI ETF (NY: EWA )

23.34 -0.59 (-2.47%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Sep 30, 2005 10.43 10.44 10.38 10.43 449,794 -0.09(-0.81%)
Sep 29, 2005 10.48 10.53 10.41 10.52 635,878 +0.15(+1.49%)
Sep 28, 2005 10.36 10.40 10.32 10.36 847,524 +0.05(+0.46%)
Sep 27, 2005 10.34 10.34 10.27 10.32 346,039 +0.01(+0.05%)
Sep 26, 2005 10.32 10.34 10.24 10.31 535,881 +0.15(+1.47%)
Sep 23, 2005 10.16 10.19 10.13 10.16 196,233 -0.05(-0.52%)
Sep 22, 2005 10.27 10.27 10.18 10.21 410,510 -0.06(-0.57%)
Sep 21, 2005 10.33 10.33 10.27 10.27 388,895 -0.03(-0.31%)
Sep 20, 2005 10.38 10.40 10.28 10.31 1,155,783 +0.03(+0.31%)
Sep 19, 2005 10.26 10.28 10.20 10.27 674,222 -0.05(-0.52%)
Sep 16, 2005 10.29 10.33 10.27 10.33 312,394 +0.15(+1.52%)
Sep 15, 2005 10.21 10.21 10.17 10.17 7,894 -0.05(-0.52%)
Sep 14, 2005 10.25 10.25 10.19 10.23 214,089 +0.14(+1.42%)
Sep 13, 2005 10.15 10.15 10.07 10.08 317,281 -0.03(-0.26%)
Sep 12, 2005 10.15 10.15 10.10 10.11 583,436 -0.09(-0.83%)
Sep 09, 2005 10.15 10.19 10.10 10.19 497,725 +0.10(+1.00%)
Sep 08, 2005 10.15 10.15 10.07 10.09 471,410 -0.04(-0.42%)
Sep 07, 2005 10.14 10.18 10.11 10.13 590,955 +0.00(+0.00%)
Sep 06, 2005 10.08 10.13 10.04 10.13 414,082 +0.11(+1.06%)
Sep 02, 2005 10.03 10.04 9.981 10.03 238,336 -0.01(-0.11%)
Sep 01, 2005 10.00 10.08 9.938 10.04 1,398,255 +0.20(+2.05%)
Aug 31, 2005 9.688 9.842 9.688 9.837 616,705 +0.22(+2.32%)
Aug 30, 2005 9.651 9.651 9.566 9.614 352,994 -0.11(-1.09%)
Aug 29, 2005 9.688 9.720 9.630 9.720 357,317 -0.07(-0.71%)
Aug 26, 2005 9.842 9.853 9.763 9.789 145,483 +0.01(+0.11%)
Aug 25, 2005 9.773 9.789 9.715 9.779 513,514 +0.06(+0.66%)
Aug 24, 2005 9.816 9.816 9.709 9.715 295,665 -0.15(-1.51%)
Aug 23, 2005 9.890 9.890 9.816 9.864 184,579 -0.03(-0.32%)
Aug 22, 2005 9.896 9.922 9.837 9.896 326,115 +0.14(+1.42%)
Aug 19, 2005 9.709 9.768 9.709 9.757 393,970 +0.02(+0.22%)
Aug 18, 2005 9.709 9.763 9.699 9.736 477,989 -0.16(-1.61%)
Aug 17, 2005 9.933 9.933 9.853 9.896 297,921 -0.10(-0.96%)
Aug 16, 2005 10.04 10.04 9.986 9.991 353,370 -0.03(-0.32%)
Aug 15, 2005 10.02 10.03 9.975 10.02 762,565 -0.05(-0.47%)
Aug 12, 2005 10.08 10.08 10.03 10.07 507,687 +0.00(+0.00%)
Aug 11, 2005 10.03 10.07 9.986 10.07 432,878 +0.20(+2.05%)
Aug 10, 2005 9.869 9.901 9.842 9.869 399,796 +0.05(+0.49%)
Aug 09, 2005 9.789 9.821 9.763 9.821 422,164 +0.06(+0.65%)
Aug 08, 2005 9.832 9.832 9.736 9.757 1,243,937 +0.04(+0.38%)
Aug 05, 2005 9.763 9.763 9.667 9.720 213,525 +0.02(+0.16%)
Aug 04, 2005 9.768 9.800 9.704 9.704 248,862 -0.04(-0.44%)
Aug 03, 2005 9.741 9.779 9.709 9.747 476,297 +0.05(+0.49%)
Aug 02, 2005 9.656 9.752 9.656 9.699 800,157 +0.07(+0.72%)
Aug 01, 2005 9.630 9.683 9.608 9.630 303,183 +0.05(+0.50%)
Jul 29, 2005 9.693 9.693 9.582 9.582 217,097 -0.05(-0.50%)
Jul 28, 2005 9.608 9.656 9.550 9.630 127,626 +0.03(+0.33%)
Jul 27, 2005 9.582 9.635 9.550 9.598 281,944 +0.01(+0.06%)
Jul 26, 2005 9.592 9.630 9.576 9.592 296,981 -0.02(-0.17%)
Jul 25, 2005 9.699 9.699 9.608 9.608 360,888 -0.09(-0.93%)
Jul 22, 2005 9.693 9.747 9.683 9.699 293,973 +0.04(+0.44%)
Jul 21, 2005 9.592 9.683 9.582 9.656 321,416 +0.22(+2.31%)
Jul 20, 2005 9.427 9.486 9.337 9.438 207,322 +0.12(+1.31%)
Jul 19, 2005 9.284 9.348 9.262 9.316 263,711 -0.02(-0.23%)
Jul 18, 2005 9.332 9.380 9.310 9.337 219,728 +0.03(+0.34%)
Jul 15, 2005 9.262 9.310 9.252 9.305 162,023 -0.06(-0.63%)
Jul 14, 2005 9.390 9.395 9.310 9.364 191,346 +0.06(+0.69%)
Jul 13, 2005 9.316 9.332 9.284 9.300 272,546 -0.08(-0.85%)
Jul 12, 2005 9.332 9.390 9.284 9.380 262,771 +0.14(+1.56%)
Jul 11, 2005 9.167 9.284 9.167 9.236 290,402 +0.12(+1.34%)
Jul 08, 2005 9.092 9.119 9.023 9.114 309,010 +0.04(+0.47%)
Jul 07, 2005 8.996 9.071 8.980 9.071 420,660 -0.05(-0.58%)
Jul 06, 2005 9.204 9.204 9.124 9.124 381,564 -0.12(-1.32%)
Jul 05, 2005 9.257 9.294 9.156 9.247 435,321 -0.06(-0.69%)
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.