Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.22 -0.30 (-1.22%)
Streaming Delayed Price Updated: 11:40 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 16.47 16.50 16.38 16.38 2,821,633 -0.01(-0.08%)
Oct 30, 2013 16.49 16.51 16.29 16.39 1,940,113 -0.09(-0.56%)
Oct 29, 2013 16.53 16.55 16.47 16.48 9,613,786 -0.18(-1.11%)
Oct 28, 2013 16.62 16.72 16.58 16.67 4,062,383 +0.06(+0.33%)
Oct 25, 2013 16.56 16.62 16.56 16.61 1,433,048 +0.07(+0.45%)
Oct 24, 2013 16.47 16.55 16.44 16.54 2,366,766 +0.06(+0.34%)
Oct 23, 2013 16.48 16.49 16.40 16.48 1,720,906 -0.25(-1.49%)
Oct 22, 2013 16.67 16.78 16.66 16.73 2,961,284 +0.23(+1.40%)
Oct 21, 2013 16.50 16.53 16.48 16.50 3,059,698 -0.02(-0.11%)
Oct 18, 2013 16.44 16.52 16.42 16.52 2,787,363 +0.19(+1.17%)
Oct 17, 2013 16.18 16.34 16.18 16.33 2,062,938 +0.23(+1.45%)
Oct 16, 2013 15.97 16.10 15.97 16.10 1,394,674 +0.20(+1.28%)
Oct 15, 2013 15.91 15.96 15.83 15.89 1,805,156 -0.06(-0.35%)
Oct 14, 2013 15.78 15.95 15.77 15.95 1,604,853 +0.03(+0.19%)
Oct 11, 2013 15.77 15.92 15.77 15.92 2,079,343 +0.21(+1.33%)
Oct 10, 2013 15.51 15.73 15.51 15.71 2,532,981 +0.28(+1.79%)
Oct 09, 2013 15.44 15.48 15.34 15.43 2,082,581 +0.06(+0.40%)
Oct 08, 2013 15.50 15.53 15.35 15.37 1,947,486 -0.10(-0.64%)
Oct 07, 2013 15.42 15.55 15.41 15.47 1,943,570 -0.28(-1.75%)
Oct 04, 2013 15.67 15.79 15.66 15.75 1,968,774 +0.14(+0.87%)
Oct 03, 2013 15.67 15.67 15.55 15.61 2,443,858 -0.03(-0.20%)
Oct 02, 2013 15.53 15.66 15.49 15.64 2,574,722 -0.01(-0.04%)
Oct 01, 2013 15.54 15.66 15.52 15.65 2,676,799 +0.13(+0.83%)
Sep 30, 2013 15.53 15.59 15.47 15.52 2,919,687 -0.22(-1.37%)
Sep 27, 2013 15.70 15.75 15.67 15.73 1,150,606 -0.11(-0.70%)
Sep 26, 2013 15.80 15.91 15.80 15.84 1,327,719 +0.12(+0.78%)
Sep 25, 2013 15.72 15.80 15.70 15.72 1,895,404 +0.04(+0.24%)
Sep 24, 2013 15.71 15.77 15.63 15.69 1,654,433 -0.09(-0.55%)
Sep 23, 2013 15.79 15.80 15.72 15.77 1,626,159 +0.05(+0.31%)
Sep 20, 2013 15.84 15.85 15.72 15.72 2,309,128 -0.18(-1.16%)
Sep 19, 2013 16.09 16.09 15.90 15.91 3,347,171 -0.19(-1.18%)
Sep 18, 2013 15.62 16.11 15.62 16.10 4,030,397 +0.41(+2.62%)
Sep 17, 2013 15.65 15.70 15.65 15.69 1,738,496 +0.15(+0.95%)
Sep 16, 2013 15.67 15.63 15.53 15.54 2,346,990 +0.12(+0.76%)
Sep 13, 2013 15.40 15.45 15.39 15.42 1,716,921 -0.01(-0.04%)
Sep 12, 2013 15.45 15.50 15.41 15.43 2,469,398 -0.15(-0.99%)
Sep 11, 2013 15.48 15.61 15.46 15.58 1,884,128 +0.05(+0.32%)
Sep 10, 2013 15.48 15.55 15.45 15.53 3,403,700 +0.25(+1.61%)
Sep 09, 2013 15.18 15.30 15.17 15.29 3,384,853 +0.23(+1.51%)
Sep 06, 2013 15.08 15.12 14.99 15.06 2,872,571 +0.09(+0.62%)
Sep 05, 2013 14.95 15.01 14.94 14.97 1,670,256 -0.09(-0.57%)
Sep 04, 2013 14.94 15.11 14.92 15.05 3,235,614 +0.21(+1.41%)
Sep 03, 2013 14.96 14.97 14.83 14.84 3,873,717 +0.42(+2.94%)
Aug 30, 2013 14.53 14.53 14.40 14.42 1,788,911 +0.04(+0.26%)
Aug 29, 2013 14.41 14.46 14.38 14.38 1,613,952 -0.02(-0.17%)
Aug 28, 2013 14.33 14.47 14.31 14.41 1,615,157 -0.05(-0.34%)
Aug 27, 2013 14.49 14.57 14.42 14.46 2,825,052 -0.15(-1.01%)
Aug 26, 2013 14.70 14.73 14.59 14.60 1,572,861 -0.09(-0.63%)
Aug 23, 2013 14.61 14.72 14.59 14.70 2,400,597 +0.18(+1.27%)
Aug 22, 2013 14.48 14.57 14.48 14.51 2,665,344 +0.10(+0.72%)
Aug 21, 2013 14.50 14.59 14.36 14.41 4,978,675 -0.17(-1.18%)
Aug 20, 2013 14.55 14.64 14.54 14.58 6,692,244 -0.08(-0.54%)
Aug 19, 2013 14.78 14.81 14.65 14.66 2,815,478 -0.13(-0.87%)
Aug 16, 2013 14.83 14.85 14.75 14.79 2,377,711 +0.04(+0.29%)
Aug 15, 2013 14.71 14.78 14.59 14.75 3,687,858 -0.10(-0.66%)
Aug 14, 2013 14.86 14.91 14.82 14.84 3,773,592 +0.00(+0.00%)
Aug 13, 2013 14.81 14.88 14.73 14.84 2,781,911 +0.12(+0.79%)
Aug 12, 2013 14.68 14.79 14.68 14.73 2,077,889 +0.09(+0.63%)
Aug 09, 2013 14.54 14.68 14.54 14.63 1,819,417 +0.09(+0.63%)
Aug 08, 2013 14.42 14.60 14.42 14.54 2,486,013 +0.41(+2.87%)
Aug 07, 2013 14.09 14.18 14.08 14.14 3,325,225 -0.25(-1.71%)
Aug 06, 2013 14.38 14.41 14.30 14.38 2,661,055 +0.04(+0.30%)
Aug 05, 2013 14.30 14.35 14.29 14.34 2,221,643 -0.04(-0.26%)
Aug 02, 2013 14.30 14.43 14.28 14.38 1,743,352 +0.09(+0.60%)
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.