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 (%)
Jul 29, 2005 8.620 8.620 8.521 8.521 244,117 -0.04(-0.50%)
Jul 28, 2005 8.545 8.587 8.493 8.564 143,511 +0.03(+0.33%)
Jul 27, 2005 8.521 8.568 8.493 8.535 317,035 +0.00(+0.06%)
Jul 26, 2005 8.531 8.564 8.516 8.531 333,943 -0.01(-0.17%)
Jul 25, 2005 8.625 8.625 8.545 8.545 405,805 -0.08(-0.93%)
Jul 22, 2005 8.620 8.668 8.611 8.625 330,562 +0.04(+0.44%)
Jul 21, 2005 8.531 8.611 8.521 8.587 361,420 +0.19(+2.31%)
Jul 20, 2005 8.384 8.436 8.303 8.393 233,126 +0.11(+1.31%)
Jul 19, 2005 8.256 8.313 8.237 8.285 296,533 -0.02(-0.23%)
Jul 18, 2005 8.299 8.341 8.280 8.303 247,076 +0.03(+0.34%)
Jul 15, 2005 8.237 8.280 8.228 8.275 182,189 -0.05(-0.62%)
Jul 14, 2005 8.351 8.356 8.280 8.327 215,161 +0.06(+0.69%)
Jul 13, 2005 8.285 8.299 8.256 8.270 306,467 -0.07(-0.85%)
Jul 12, 2005 8.299 8.351 8.256 8.341 295,476 +0.13(+1.56%)
Jul 11, 2005 8.152 8.256 8.152 8.214 326,546 +0.11(+1.34%)
Jul 08, 2005 8.086 8.110 8.024 8.105 347,470 +0.04(+0.47%)
Jul 07, 2005 8.001 8.067 7.986 8.067 473,016 -0.05(-0.58%)
Jul 06, 2005 8.185 8.185 8.114 8.114 429,054 -0.11(-1.32%)
Jul 05, 2005 8.233 8.266 8.143 8.223 489,502 -0.06(-0.69%)
Jul 01, 2005 8.337 8.337 8.261 8.280 185,994 -0.09(-1.02%)
Jun 30, 2005 8.384 8.393 8.308 8.365 282,372 +0.03(+0.34%)
Jun 29, 2005 8.365 8.379 8.289 8.337 489,291 -0.11(-1.34%)
Jun 28, 2005 8.445 8.464 8.403 8.450 232,703 +0.09(+1.08%)
Jun 27, 2005 8.374 8.403 8.341 8.360 288,924 +0.00(+0.06%)
Jun 24, 2005 8.431 8.431 8.351 8.356 196,773 -0.07(-0.79%)
Jun 23, 2005 8.512 8.512 8.384 8.422 670,635 -0.16(-1.87%)
Jun 22, 2005 8.587 8.587 8.545 8.583 364,167 -0.05(-0.60%)
Jun 21, 2005 8.583 8.635 8.531 8.635 330,350 +0.05(+0.55%)
Jun 20, 2005 8.606 8.606 8.526 8.587 612,089 -0.03(-0.38%)
Jun 17, 2005 8.611 8.649 8.587 8.620 605,537 +0.16(+1.90%)
Jun 16, 2005 8.422 8.493 8.408 8.460 857,474 +0.08(+0.96%)
Jun 15, 2005 8.374 8.403 8.327 8.379 387,628 +0.10(+1.20%)
Jun 14, 2005 8.308 8.318 8.269 8.280 211,356 +0.00(+0.06%)
Jun 13, 2005 8.275 8.285 8.237 8.275 454,205 +0.01(+0.17%)
Jun 10, 2005 8.313 8.313 8.214 8.261 170,142 -0.02(-0.23%)
Jun 09, 2005 8.303 8.322 8.266 8.280 195,293 +0.00(+0.06%)
Jun 08, 2005 8.285 8.346 8.251 8.275 242,848 +0.00(+0.06%)
Jun 07, 2005 8.237 8.313 8.237 8.270 646,540 +0.05(+0.58%)
Jun 06, 2005 8.124 8.242 8.124 8.223 300,126 +0.10(+1.28%)
Jun 03, 2005 8.162 8.162 8.076 8.119 234,183 +0.01(+0.18%)
Jun 02, 2005 8.043 8.114 8.043 8.105 643,370 +0.11(+1.42%)
Jun 01, 2005 7.920 8.029 7.920 7.991 357,193 +0.07(+0.84%)
May 31, 2005 7.968 7.968 7.916 7.925 489,925 -0.11(-1.35%)
May 27, 2005 7.972 8.048 7.972 8.034 304,142 +0.04(+0.53%)
May 26, 2005 7.949 8.005 7.949 7.991 256,164 +0.04(+0.54%)
May 25, 2005 7.949 7.972 7.925 7.949 175,637 -0.05(-0.65%)
May 24, 2005 8.029 8.043 7.958 8.001 286,388 +0.01(+0.18%)
May 23, 2005 7.953 7.986 7.906 7.986 704,452 +0.17(+2.12%)
May 20, 2005 7.797 7.849 7.797 7.821 303,297 -0.08(-0.96%)
May 19, 2005 7.882 7.920 7.840 7.897 196,773 +0.07(+0.85%)
May 18, 2005 7.764 7.878 7.726 7.830 814,780 +0.13(+1.66%)
May 17, 2005 7.665 7.712 7.627 7.703 331,196 +0.04(+0.49%)
May 16, 2005 7.679 7.717 7.641 7.665 858,108 -0.07(-0.92%)
May 13, 2005 7.802 7.863 7.712 7.736 266,098 -0.10(-1.27%)
May 12, 2005 7.925 7.925 7.826 7.835 659,433 -0.09(-1.08%)
May 11, 2005 7.911 7.968 7.897 7.920 256,587 +0.01(+0.18%)
May 10, 2005 7.859 7.944 7.859 7.906 211,145 -0.02(-0.24%)
May 09, 2005 7.854 7.944 7.854 7.925 274,975 +0.04(+0.48%)
May 06, 2005 7.892 7.939 7.854 7.887 354,868 +0.02(+0.30%)
May 05, 2005 7.916 7.925 7.835 7.863 549,105 -0.03(-0.36%)
May 04, 2005 7.821 7.920 7.793 7.892 715,654 +0.02(+0.24%)
May 03, 2005 7.878 7.925 7.845 7.873 462,026 -0.08(-0.95%)
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.