Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.43 +0.27 (+1.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 12.62 12.66 12.58 12.64 2,577,658 +0.46(+3.80%)
Jun 28, 2012 12.13 12.22 12.04 12.18 2,803,480 -0.13(-1.04%)
Jun 27, 2012 12.26 12.33 12.22 12.31 1,820,064 +0.16(+1.29%)
Jun 26, 2012 12.11 12.22 12.01 12.15 2,751,262 +0.16(+1.35%)
Jun 25, 2012 12.02 12.02 11.92 11.99 2,938,674 -0.23(-1.85%)
Jun 22, 2012 12.20 12.25 12.12 12.22 2,243,124 +0.08(+0.67%)
Jun 21, 2012 12.51 12.52 12.12 12.13 3,459,088 -0.44(-3.52%)
Jun 20, 2012 12.64 12.73 12.50 12.58 6,087,590 -0.07(-0.58%)
Jun 19, 2012 12.63 12.71 12.61 12.65 6,146,484 +0.22(+1.73%)
Jun 18, 2012 12.32 12.48 12.29 12.44 2,863,958 +0.15(+1.25%)
Jun 15, 2012 12.15 12.29 12.14 12.28 2,610,862 +0.17(+1.40%)
Jun 14, 2012 12.02 12.15 11.96 12.11 2,842,376 +0.07(+0.54%)
Jun 13, 2012 12.07 12.17 12.01 12.05 2,539,931 -0.13(-1.09%)
Jun 12, 2012 12.11 12.19 12.02 12.18 3,457,802 +0.20(+1.68%)
Jun 11, 2012 12.25 12.26 11.97 11.98 2,986,668 -0.20(-1.65%)
Jun 08, 2012 11.94 12.19 11.92 12.18 2,243,613 -0.02(-0.14%)
Jun 07, 2012 12.38 12.40 12.16 12.20 4,050,143 +0.01(+0.05%)
Jun 06, 2012 11.97 12.19 11.97 12.19 8,407,508 +0.41(+3.46%)
Jun 05, 2012 11.67 11.79 11.66 11.78 4,663,339 +0.12(+1.07%)
Jun 04, 2012 11.66 11.70 11.54 11.66 3,917,264 +0.11(+0.98%)
Jun 01, 2012 11.62 11.69 11.53 11.55 5,106,607 -0.22(-1.88%)
May 31, 2012 11.79 11.84 11.62 11.77 4,442,676 +0.06(+0.53%)
May 30, 2012 11.78 11.79 11.68 11.70 4,283,799 -0.32(-2.64%)
May 29, 2012 12.00 12.06 11.89 12.02 3,772,424 +0.36(+3.06%)
May 25, 2012 11.70 11.77 11.65 11.66 3,720,521 -0.15(-1.29%)
May 24, 2012 11.87 11.89 11.70 11.82 4,507,943 -0.06(-0.52%)
May 23, 2012 11.81 11.89 11.63 11.88 5,218,065 -0.15(-1.27%)
May 22, 2012 12.14 12.20 11.94 12.03 3,466,096 -0.08(-0.65%)
May 21, 2012 11.86 12.13 11.86 12.11 7,653,933 +0.29(+2.49%)
May 18, 2012 12.00 12.02 11.79 11.82 5,402,147 -0.19(-1.56%)
May 17, 2012 12.20 12.21 12.00 12.00 5,787,136 -0.23(-1.85%)
May 16, 2012 12.38 12.46 12.23 12.23 5,836,660 -0.28(-2.22%)
May 15, 2012 12.60 12.66 12.48 12.51 5,771,658 -0.12(-0.99%)
May 14, 2012 12.65 12.74 12.61 12.63 4,532,865 -0.12(-0.98%)
May 11, 2012 12.74 12.89 12.73 12.76 3,864,143 -0.12(-0.92%)
May 10, 2012 12.99 13.01 12.85 12.88 11,637,449 +0.16(+1.25%)
May 09, 2012 12.65 12.81 12.58 12.72 6,730,473 -0.10(-0.80%)
May 08, 2012 12.84 12.87 12.69 12.82 5,759,160 -0.27(-2.04%)
May 07, 2012 13.04 13.13 13.01 13.09 2,745,005 -0.01(-0.04%)
May 04, 2012 13.21 13.24 13.08 13.09 4,945,808 -0.33(-2.49%)
May 03, 2012 13.50 13.50 13.38 13.43 2,577,758 -0.12(-0.88%)
May 02, 2012 13.46 13.56 13.41 13.55 3,288,118 -0.03(-0.25%)
May 01, 2012 13.47 13.64 13.47 13.58 3,933,914 +0.07(+0.50%)
Apr 30, 2012 13.51 13.52 13.46 13.51 3,136,078 -0.06(-0.46%)
Apr 27, 2012 13.56 13.62 13.49 13.57 2,424,394 +0.07(+0.55%)
Apr 26, 2012 13.39 13.54 13.38 13.50 3,142,332 +0.02(+0.17%)
Apr 25, 2012 13.42 13.48 13.39 13.48 2,550,420 +0.19(+1.45%)
Apr 24, 2012 13.26 13.34 13.24 13.29 2,221,642 +0.11(+0.82%)
Apr 23, 2012 13.14 13.21 13.08 13.18 2,820,766 -0.20(-1.52%)
Apr 20, 2012 13.39 13.45 13.37 13.38 2,062,313 +0.07(+0.51%)
Apr 19, 2012 13.35 13.40 13.22 13.31 6,268,488 +0.02(+0.13%)
Apr 18, 2012 13.30 13.38 13.28 13.30 2,462,708 -0.03(-0.21%)
Apr 17, 2012 13.26 13.38 13.21 13.33 3,760,285 +0.15(+1.16%)
Apr 16, 2012 13.23 13.25 13.10 13.17 3,995,488 +0.05(+0.39%)
Apr 13, 2012 13.28 13.29 13.11 13.12 2,971,884 -0.17(-1.28%)
Apr 12, 2012 13.12 13.30 13.12 13.29 3,835,176 +0.35(+2.67%)
Apr 11, 2012 12.99 13.03 12.93 12.95 3,898,243 +0.13(+1.02%)
Apr 10, 2012 13.01 13.03 12.78 12.81 4,259,931 -0.18(-1.40%)
Apr 09, 2012 12.98 13.07 12.95 13.00 1,669,993 -0.11(-0.82%)
Apr 05, 2012 13.04 13.15 13.04 13.10 3,820,767 +0.08(+0.61%)
Apr 04, 2012 13.05 13.09 12.97 13.03 6,596,624 -0.16(-1.20%)
Apr 03, 2012 13.29 13.30 13.09 13.18 5,980,890 -0.21(-1.57%)
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.