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

Australia Ishares MSCI ETF (NY: EWA )

24.24 -0.28 (-1.14%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 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 (%)
Apr 29, 2005 8.765 8.817 8.728 8.785 296,914 +0.08(+0.90%)
Apr 28, 2005 8.791 8.801 8.686 8.707 276,212 -0.06(-0.65%)
Apr 27, 2005 8.733 8.775 8.702 8.765 631,014 +0.06(+0.72%)
Apr 26, 2005 8.832 8.832 8.702 8.702 655,358 -0.17(-1.88%)
Apr 25, 2005 8.843 8.869 8.801 8.869 176,346 +0.04(+0.41%)
Apr 22, 2005 8.791 8.869 8.791 8.832 449,876 +0.01(+0.12%)
Apr 21, 2005 8.791 8.827 8.749 8.822 974,316 +0.17(+1.99%)
Apr 20, 2005 8.733 8.733 8.634 8.650 1,283,689 -0.10(-1.13%)
Apr 19, 2005 8.634 8.754 8.613 8.749 402,339 +0.22(+2.57%)
Apr 18, 2005 8.493 8.577 8.467 8.530 548,016 +0.01(+0.12%)
Apr 15, 2005 8.582 8.676 8.519 8.519 894,001 -0.18(-2.04%)
Apr 14, 2005 8.848 8.848 8.681 8.697 766,725 -0.25(-2.80%)
Apr 13, 2005 9.031 9.057 8.947 8.947 519,648 -0.12(-1.32%)
Apr 12, 2005 8.989 9.067 8.921 9.067 615,872 +0.07(+0.81%)
Apr 11, 2005 8.963 9.015 8.931 8.994 357,293 +0.03(+0.35%)
Apr 08, 2005 8.978 9.036 8.921 8.963 378,187 +0.08(+0.88%)
Apr 07, 2005 8.947 8.947 8.853 8.885 342,342 +0.06(+0.71%)
Apr 06, 2005 8.853 8.911 8.801 8.822 329,691 -0.10(-1.11%)
Apr 05, 2005 8.895 8.963 8.848 8.921 533,065 +0.07(+0.77%)
Apr 04, 2005 8.827 8.869 8.791 8.853 320,874 -0.06(-0.64%)
Apr 01, 2005 8.947 8.989 8.858 8.911 380,870 +0.06(+0.71%)
Mar 31, 2005 8.905 8.947 8.843 8.848 250,527 -0.02(-0.24%)
Mar 30, 2005 8.827 8.885 8.817 8.869 255,894 +0.10(+1.19%)
Mar 29, 2005 8.827 8.885 8.738 8.765 879,817 -0.13(-1.47%)
Mar 28, 2005 8.937 8.937 8.869 8.895 349,626 +0.06(+0.71%)
Mar 24, 2005 8.895 8.963 8.817 8.832 1,062,106 -0.09(-1.05%)
Mar 23, 2005 8.947 9.025 8.869 8.926 2,057,315 -0.28(-3.06%)
Mar 22, 2005 9.297 9.401 9.156 9.208 660,725 -0.16(-1.73%)
Mar 21, 2005 9.443 9.443 9.323 9.370 683,152 -0.09(-0.99%)
Mar 18, 2005 9.448 9.464 9.417 9.464 746,790 +0.04(+0.39%)
Mar 17, 2005 9.417 9.432 9.376 9.427 709,604 +0.02(+0.17%)
Mar 16, 2005 9.396 9.448 9.380 9.411 555,875 +0.06(+0.61%)
Mar 15, 2005 9.385 9.406 9.338 9.354 394,096 -0.03(-0.33%)
Mar 14, 2005 9.385 9.406 9.338 9.385 431,474 +0.05(+0.50%)
Mar 11, 2005 9.370 9.422 9.323 9.338 491,087 -0.05(-0.56%)
Mar 10, 2005 9.406 9.411 9.312 9.391 575,235 -0.05(-0.50%)
Mar 09, 2005 9.453 9.500 9.406 9.438 549,358 -0.07(-0.71%)
Mar 08, 2005 9.542 9.542 9.479 9.505 615,872 +0.07(+0.77%)
Mar 07, 2005 9.438 9.458 9.427 9.432 1,301,132 +0.02(+0.22%)
Mar 04, 2005 9.364 9.464 9.338 9.411 1,096,800 +0.15(+1.58%)
Mar 03, 2005 9.245 9.281 9.208 9.265 450,451 +0.07(+0.74%)
Mar 02, 2005 9.203 9.250 9.156 9.198 450,259 -0.01(-0.06%)
Mar 01, 2005 9.229 9.255 9.203 9.203 693,311 -0.05(-0.56%)
Feb 28, 2005 9.265 9.291 9.198 9.255 652,674 +0.12(+1.31%)
Feb 25, 2005 9.088 9.145 9.051 9.135 441,442 +0.10(+1.16%)
Feb 24, 2005 9.046 9.046 8.931 9.031 459,268 -0.09(-0.97%)
Feb 23, 2005 9.130 9.140 9.051 9.119 713,821 -0.08(-0.91%)
Feb 22, 2005 9.151 9.229 9.145 9.203 581,944 +0.05(+0.51%)
Feb 18, 2005 9.171 9.203 9.130 9.156 564,309 +0.03(+0.34%)
Feb 17, 2005 9.125 9.203 9.098 9.125 311,098 +0.00(+0.00%)
Feb 16, 2005 9.067 9.130 8.989 9.125 572,935 -0.01(-0.06%)
Feb 15, 2005 9.051 9.130 9.025 9.130 475,369 +0.03(+0.34%)
Feb 14, 2005 9.130 9.166 9.098 9.098 898,218 -0.06(-0.63%)
Feb 11, 2005 9.083 9.198 9.057 9.156 592,678 +0.04(+0.46%)
Feb 10, 2005 9.031 9.114 8.984 9.114 593,445 +0.24(+2.70%)
Feb 09, 2005 8.853 8.900 8.822 8.874 683,727 -0.03(-0.35%)
Feb 08, 2005 8.874 8.921 8.838 8.905 279,279 -0.03(-0.35%)
Feb 07, 2005 8.978 9.005 8.905 8.937 819,821 -0.02(-0.23%)
Feb 04, 2005 8.895 8.963 8.895 8.958 909,719 +0.09(+1.06%)
Feb 03, 2005 8.869 8.879 8.817 8.864 520,606 -0.11(-1.28%)
Feb 02, 2005 8.921 8.984 8.885 8.978 1,256,279 +0.11(+1.29%)
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.