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: 6:30 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 (%)
Jun 30, 2005 8.380 8.389 8.304 8.361 282,511 +0.03(+0.34%)
Jun 29, 2005 8.361 8.375 8.285 8.333 489,530 -0.11(-1.34%)
Jun 28, 2005 8.441 8.460 8.399 8.446 232,817 +0.09(+1.08%)
Jun 27, 2005 8.370 8.399 8.337 8.356 289,066 +0.00(+0.06%)
Jun 24, 2005 8.427 8.427 8.347 8.351 196,869 -0.07(-0.79%)
Jun 23, 2005 8.508 8.508 8.380 8.418 670,963 -0.16(-1.87%)
Jun 22, 2005 8.583 8.583 8.541 8.578 364,346 -0.05(-0.60%)
Jun 21, 2005 8.578 8.630 8.526 8.630 330,512 +0.05(+0.55%)
Jun 20, 2005 8.602 8.602 8.522 8.583 612,389 -0.03(-0.38%)
Jun 17, 2005 8.607 8.645 8.583 8.616 605,833 +0.16(+1.90%)
Jun 16, 2005 8.418 8.489 8.403 8.455 857,894 +0.08(+0.96%)
Jun 15, 2005 8.370 8.399 8.323 8.375 387,818 +0.10(+1.20%)
Jun 14, 2005 8.304 8.314 8.265 8.276 211,460 +0.00(+0.06%)
Jun 13, 2005 8.271 8.281 8.233 8.271 454,428 +0.01(+0.17%)
Jun 10, 2005 8.309 8.309 8.210 8.257 170,225 -0.02(-0.23%)
Jun 09, 2005 8.299 8.318 8.262 8.276 195,389 +0.00(+0.06%)
Jun 08, 2005 8.281 8.342 8.247 8.271 242,967 +0.00(+0.06%)
Jun 07, 2005 8.233 8.309 8.233 8.266 646,857 +0.05(+0.58%)
Jun 06, 2005 8.120 8.238 8.120 8.219 300,273 +0.10(+1.28%)
Jun 03, 2005 8.158 8.158 8.072 8.115 234,298 +0.01(+0.18%)
Jun 02, 2005 8.039 8.110 8.039 8.101 643,685 +0.11(+1.42%)
Jun 01, 2005 7.916 8.025 7.916 7.987 357,367 +0.07(+0.84%)
May 31, 2005 7.964 7.964 7.912 7.921 490,165 -0.11(-1.35%)
May 27, 2005 7.968 8.044 7.968 8.030 304,291 +0.04(+0.53%)
May 26, 2005 7.945 8.002 7.945 7.987 256,289 +0.04(+0.54%)
May 25, 2005 7.945 7.968 7.921 7.945 175,723 -0.05(-0.65%)
May 24, 2005 8.025 8.039 7.954 7.997 286,528 +0.01(+0.18%)
May 23, 2005 7.949 7.983 7.902 7.983 704,797 +0.17(+2.12%)
May 20, 2005 7.793 7.845 7.793 7.817 303,445 -0.08(-0.96%)
May 19, 2005 7.879 7.916 7.836 7.893 196,869 +0.07(+0.85%)
May 18, 2005 7.760 7.874 7.722 7.827 815,179 +0.13(+1.66%)
May 17, 2005 7.661 7.708 7.623 7.699 331,358 +0.04(+0.49%)
May 16, 2005 7.675 7.713 7.637 7.661 858,528 -0.07(-0.92%)
May 13, 2005 7.798 7.860 7.708 7.732 266,228 -0.10(-1.27%)
May 12, 2005 7.921 7.921 7.822 7.831 659,756 -0.09(-1.08%)
May 11, 2005 7.907 7.964 7.893 7.916 256,712 +0.01(+0.18%)
May 10, 2005 7.855 7.940 7.855 7.902 211,248 -0.02(-0.24%)
May 09, 2005 7.850 7.940 7.850 7.921 275,109 +0.04(+0.48%)
May 06, 2005 7.888 7.935 7.850 7.883 355,041 +0.02(+0.30%)
May 05, 2005 7.912 7.921 7.831 7.860 549,373 -0.03(-0.36%)
May 04, 2005 7.817 7.916 7.789 7.888 716,004 +0.02(+0.24%)
May 03, 2005 7.874 7.921 7.841 7.869 462,252 -0.08(-0.95%)
May 02, 2005 7.987 8.016 7.945 7.945 391,836 -0.02(-0.24%)
Apr 29, 2005 7.945 7.992 7.912 7.964 327,552 +0.07(+0.90%)
Apr 28, 2005 7.968 7.978 7.874 7.893 304,714 -0.05(-0.65%)
Apr 27, 2005 7.916 7.954 7.888 7.945 696,127 +0.06(+0.72%)
Apr 26, 2005 8.006 8.006 7.888 7.888 722,982 -0.15(-1.88%)
Apr 25, 2005 8.016 8.039 7.978 8.039 194,543 +0.03(+0.41%)
Apr 22, 2005 7.968 8.039 7.968 8.006 496,297 +0.01(+0.12%)
Apr 21, 2005 7.968 8.002 7.931 7.997 1,074,852 +0.16(+1.99%)
Apr 20, 2005 7.916 7.916 7.827 7.841 1,416,149 -0.09(-1.13%)
Apr 19, 2005 7.827 7.935 7.808 7.931 443,855 +0.20(+2.57%)
Apr 18, 2005 7.699 7.775 7.675 7.732 604,565 +0.01(+0.12%)
Apr 15, 2005 7.779 7.864 7.722 7.722 986,251 -0.16(-2.04%)
Apr 14, 2005 8.020 8.020 7.869 7.883 845,841 -0.23(-2.80%)
Apr 13, 2005 8.186 8.210 8.110 8.110 573,268 -0.11(-1.32%)
Apr 12, 2005 8.148 8.219 8.087 8.219 679,422 +0.07(+0.81%)
Apr 11, 2005 8.124 8.172 8.096 8.153 394,162 +0.03(+0.35%)
Apr 08, 2005 8.139 8.191 8.087 8.124 417,211 +0.07(+0.88%)
Apr 07, 2005 8.110 8.110 8.025 8.054 377,668 +0.06(+0.71%)
Apr 06, 2005 8.025 8.077 7.978 7.997 363,711 -0.09(-1.11%)
Apr 05, 2005 8.063 8.124 8.020 8.087 588,071 +0.06(+0.77%)
Apr 04, 2005 8.002 8.039 7.968 8.025 353,984 -0.05(-0.64%)
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.