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

Australia Ishares MSCI ETF (NY: EWA )

26.51 -0.31 (-1.16%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2005 8.612 8.749 8.612 8.744 693,801 +0.20(+2.32%)
Aug 30, 2005 8.578 8.578 8.503 8.545 397,122 -0.09(-1.09%)
Aug 29, 2005 8.612 8.640 8.560 8.640 401,986 -0.06(-0.71%)
Aug 26, 2005 8.749 8.758 8.678 8.701 163,670 +0.01(+0.11%)
Aug 25, 2005 8.687 8.701 8.635 8.692 577,709 +0.06(+0.66%)
Aug 24, 2005 8.725 8.725 8.630 8.635 332,627 -0.13(-1.51%)
Aug 23, 2005 8.791 8.791 8.725 8.768 207,654 -0.03(-0.32%)
Aug 22, 2005 8.796 8.820 8.744 8.796 366,883 +0.12(+1.42%)
Aug 19, 2005 8.630 8.682 8.630 8.673 443,220 +0.02(+0.22%)
Aug 18, 2005 8.630 8.678 8.621 8.654 537,743 -0.14(-1.61%)
Aug 17, 2005 8.829 8.829 8.758 8.796 335,164 -0.09(-0.96%)
Aug 16, 2005 8.924 8.924 8.876 8.881 397,545 -0.03(-0.32%)
Aug 15, 2005 8.909 8.919 8.867 8.909 857,894 -0.04(-0.48%)
Aug 12, 2005 8.961 8.961 8.914 8.952 571,154 +0.00(+0.00%)
Aug 11, 2005 8.919 8.952 8.876 8.952 486,993 +0.18(+2.05%)
Aug 10, 2005 8.772 8.801 8.749 8.772 449,776 +0.04(+0.49%)
Aug 09, 2005 8.701 8.730 8.678 8.730 474,939 +0.06(+0.65%)
Aug 08, 2005 8.739 8.739 8.654 8.673 1,399,444 +0.03(+0.38%)
Aug 05, 2005 8.678 8.678 8.593 8.640 240,218 +0.01(+0.16%)
Aug 04, 2005 8.682 8.711 8.626 8.626 279,973 -0.04(-0.44%)
Aug 03, 2005 8.659 8.692 8.630 8.664 535,840 +0.04(+0.49%)
Aug 02, 2005 8.583 8.668 8.583 8.621 900,186 +0.06(+0.72%)
Aug 01, 2005 8.560 8.607 8.541 8.560 341,085 +0.04(+0.50%)
Jul 29, 2005 8.616 8.616 8.517 8.517 244,236 -0.04(-0.50%)
Jul 28, 2005 8.541 8.583 8.489 8.560 143,581 +0.03(+0.33%)
Jul 27, 2005 8.517 8.564 8.489 8.531 317,190 +0.00(+0.06%)
Jul 26, 2005 8.526 8.560 8.512 8.526 334,107 -0.01(-0.17%)
Jul 25, 2005 8.621 8.621 8.541 8.541 406,003 -0.08(-0.93%)
Jul 22, 2005 8.616 8.664 8.607 8.621 330,723 +0.04(+0.44%)
Jul 21, 2005 8.526 8.607 8.517 8.583 361,597 +0.19(+2.31%)
Jul 20, 2005 8.380 8.432 8.299 8.389 233,240 +0.11(+1.31%)
Jul 19, 2005 8.252 8.309 8.233 8.281 296,678 -0.02(-0.23%)
Jul 18, 2005 8.295 8.337 8.276 8.299 247,197 +0.03(+0.34%)
Jul 15, 2005 8.233 8.276 8.224 8.271 182,278 -0.05(-0.62%)
Jul 14, 2005 8.347 8.351 8.276 8.323 215,266 +0.06(+0.69%)
Jul 13, 2005 8.281 8.295 8.252 8.266 306,617 -0.07(-0.85%)
Jul 12, 2005 8.295 8.347 8.252 8.337 295,621 +0.13(+1.56%)
Jul 11, 2005 8.148 8.252 8.148 8.210 326,706 +0.11(+1.34%)
Jul 08, 2005 8.082 8.106 8.020 8.101 347,640 +0.04(+0.47%)
Jul 07, 2005 7.997 8.063 7.983 8.063 473,248 -0.05(-0.58%)
Jul 06, 2005 8.181 8.181 8.110 8.110 429,264 -0.11(-1.32%)
Jul 05, 2005 8.228 8.262 8.139 8.219 489,742 -0.06(-0.69%)
Jul 01, 2005 8.333 8.333 8.257 8.276 186,085 -0.09(-1.02%)
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%)
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.