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 (%)
Oct 30, 2009 11.79 11.85 11.34 11.44 15,950,983 -0.52(-4.32%)
Oct 29, 2009 11.76 12.00 11.72 11.96 17,176,964 +0.24(+2.05%)
Oct 28, 2009 11.92 11.97 11.61 11.72 23,941,820 -0.55(-4.51%)
Oct 27, 2009 12.37 12.43 12.20 12.27 10,960,146 -0.15(-1.22%)
Oct 26, 2009 12.59 12.75 12.37 12.42 13,025,208 -0.18(-1.41%)
Oct 23, 2009 12.63 12.66 12.53 12.60 9,295,980 -0.14(-1.07%)
Oct 22, 2009 12.56 12.74 12.43 12.73 8,865,834 +0.17(+1.33%)
Oct 21, 2009 12.61 12.82 12.56 12.57 13,391,087 -0.01(-0.08%)
Oct 20, 2009 12.51 12.61 12.50 12.58 9,753,942 -0.14(-1.07%)
Oct 19, 2009 12.59 12.76 12.54 12.71 7,242,630 +0.17(+1.37%)
Oct 16, 2009 12.48 12.58 12.43 12.54 7,587,178 -0.15(-1.15%)
Oct 15, 2009 12.59 12.70 12.56 12.69 10,620,092 +0.09(+0.70%)
Oct 14, 2009 12.56 12.64 12.52 12.60 10,469,846 +0.38(+3.07%)
Oct 13, 2009 12.24 12.28 12.14 12.22 10,955,837 -0.01(-0.04%)
Oct 12, 2009 12.25 12.28 12.18 12.23 6,622,722 +0.04(+0.30%)
Oct 09, 2009 12.15 12.22 12.09 12.19 10,320,555 -0.06(-0.47%)
Oct 08, 2009 12.16 12.34 12.12 12.25 15,062,094 +0.44(+3.76%)
Oct 07, 2009 11.74 11.84 11.71 11.81 6,464,462 +0.14(+1.21%)
Oct 06, 2009 11.61 11.74 11.58 11.67 11,070,171 +0.26(+2.24%)
Oct 05, 2009 11.32 11.47 11.27 11.41 10,678,844 +0.22(+2.01%)
Oct 02, 2009 11.09 11.28 11.02 11.19 10,061,207 -0.18(-1.56%)
Oct 01, 2009 11.74 11.74 11.35 11.36 11,216,100 -0.43(-3.63%)
Sep 30, 2009 11.87 11.90 11.65 11.79 9,262,154 +0.07(+0.62%)
Sep 29, 2009 11.71 11.77 11.63 11.72 5,520,970 +0.02(+0.13%)
Sep 28, 2009 11.50 11.71 11.47 11.70 6,739,981 +0.22(+1.95%)
Sep 25, 2009 11.39 11.56 11.39 11.48 10,109,240 +0.11(+0.96%)
Sep 24, 2009 11.66 11.70 11.34 11.37 11,864,002 -0.20(-1.71%)
Sep 23, 2009 11.69 11.80 11.51 11.57 9,050,782 -0.02(-0.18%)
Sep 22, 2009 11.59 11.61 11.51 11.59 6,570,789 +0.20(+1.79%)
Sep 21, 2009 11.32 11.41 11.26 11.38 4,560,495 -0.12(-1.04%)
Sep 18, 2009 11.57 11.57 11.44 11.50 4,771,985 +0.01(+0.09%)
Sep 17, 2009 11.52 11.62 11.45 11.49 9,713,510 -0.00(-0.03%)
Sep 16, 2009 11.52 11.65 11.47 11.50 18,705,210 +0.37(+3.36%)
Sep 15, 2009 11.07 11.19 10.96 11.12 10,349,676 +0.00(+0.00%)
Sep 14, 2009 11.00 11.13 10.98 11.12 5,780,060 -0.06(-0.51%)
Sep 11, 2009 11.23 11.30 11.14 11.18 5,414,133 -0.02(-0.19%)
Sep 10, 2009 11.05 11.22 10.98 11.20 5,722,067 +0.15(+1.32%)
Sep 09, 2009 11.08 11.14 11.00 11.05 12,440,313 +0.04(+0.33%)
Sep 08, 2009 11.09 11.10 11.00 11.02 10,258,782 +0.31(+2.87%)
Sep 04, 2009 10.53 10.74 10.49 10.71 10,303,074 +0.18(+1.69%)
Sep 03, 2009 10.49 10.55 10.38 10.53 10,830,156 +0.20(+1.96%)
Sep 02, 2009 10.31 10.43 10.26 10.33 7,513,800 -0.03(-0.25%)
Sep 01, 2009 10.60 10.74 10.33 10.36 11,961,369 -0.22(-2.07%)
Aug 31, 2009 10.55 10.60 10.48 10.57 5,271,501 -0.05(-0.49%)
Aug 28, 2009 10.73 10.75 10.56 10.63 4,154,192 +0.11(+1.04%)
Aug 27, 2009 10.43 10.57 10.30 10.52 6,440,068 +0.22(+2.13%)
Aug 26, 2009 10.30 10.36 10.23 10.30 3,286,443 -0.10(-0.95%)
Aug 25, 2009 10.49 10.56 10.36 10.40 6,956,803 +0.01(+0.10%)
Aug 24, 2009 10.50 10.53 10.38 10.39 5,981,030 +0.22(+2.15%)
Aug 21, 2009 10.11 10.21 10.07 10.17 5,604,012 -0.01(-0.05%)
Aug 20, 2009 10.08 10.18 10.02 10.17 4,747,384 -0.03(-0.31%)
Aug 19, 2009 9.959 10.24 9.954 10.20 5,236,862 +0.05(+0.46%)
Aug 18, 2009 10.06 10.20 10.02 10.16 4,689,510 +0.27(+2.74%)
Aug 17, 2009 9.996 10.01 9.886 9.886 7,381,473 -0.34(-3.37%)
Aug 14, 2009 10.52 10.53 10.14 10.23 14,225,274 -0.27(-2.54%)
Aug 13, 2009 10.45 10.53 10.36 10.50 5,762,956 +0.31(+3.02%)
Aug 12, 2009 9.996 10.28 9.949 10.19 7,322,330 +0.23(+2.36%)
Aug 11, 2009 10.00 10.03 9.923 9.954 6,822,227 -0.09(-0.88%)
Aug 10, 2009 10.07 10.14 9.938 10.04 8,214,058 -0.11(-1.13%)
Aug 07, 2009 10.15 10.22 10.08 10.16 5,762,636 +0.05(+0.46%)
Aug 06, 2009 10.24 10.25 10.03 10.11 9,888,644 +0.06(+0.62%)
Aug 05, 2009 10.05 10.08 9.860 10.05 6,044,785 -0.09(-0.88%)
Aug 04, 2009 10.05 10.18 10.01 10.14 6,462,886 +0.04(+0.36%)
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.