Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.09 -0.17 (-0.70%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 13.26 13.28 13.04 13.04 7,784,071 -0.62(-4.54%)
Oct 28, 2011 13.54 13.69 13.52 13.67 9,461,137 -0.16(-1.15%)
Oct 27, 2011 13.70 13.91 13.55 13.83 9,556,602 +0.94(+7.29%)
Oct 26, 2011 12.89 12.92 12.62 12.89 7,582,371 +0.18(+1.43%)
Oct 25, 2011 12.87 12.91 12.67 12.70 13,226,190 -0.35(-2.69%)
Oct 24, 2011 12.81 13.11 12.81 13.06 7,819,879 +0.41(+3.22%)
Oct 21, 2011 12.54 12.68 12.48 12.65 16,247,324 +0.26(+2.13%)
Oct 20, 2011 12.39 12.42 12.14 12.39 7,033,784 -0.03(-0.27%)
Oct 19, 2011 12.60 12.69 12.36 12.42 5,980,523 -0.23(-1.82%)
Oct 18, 2011 12.39 12.77 12.23 12.65 9,442,020 +0.19(+1.50%)
Oct 17, 2011 12.68 12.70 12.41 12.46 12,213,728 -0.35(-2.74%)
Oct 14, 2011 12.74 12.84 12.68 12.81 5,306,628 +0.26(+2.06%)
Oct 13, 2011 12.45 12.59 12.32 12.56 5,943,638 +0.04(+0.35%)
Oct 12, 2011 12.51 12.70 12.47 12.51 8,368,274 +0.22(+1.79%)
Oct 11, 2011 12.13 12.30 12.09 12.29 8,622,296 -0.03(-0.22%)
Oct 10, 2011 12.16 12.35 12.14 12.32 8,150,044 +0.54(+4.62%)
Oct 07, 2011 12.01 12.03 11.70 11.78 13,558,605 +0.07(+0.61%)
Oct 06, 2011 11.61 11.73 11.58 11.70 8,426,554 +0.49(+4.36%)
Oct 05, 2011 11.04 11.25 10.93 11.22 11,193,243 +0.31(+2.87%)
Oct 04, 2011 10.52 10.91 10.39 10.90 15,386,808 +0.24(+2.27%)
Oct 03, 2011 10.89 11.04 10.64 10.66 11,574,984 -0.36(-3.29%)
Sep 30, 2011 11.12 11.28 11.01 11.02 7,499,649 -0.38(-3.33%)
Sep 29, 2011 11.54 11.64 11.17 11.40 8,843,638 +0.04(+0.39%)
Sep 28, 2011 11.69 11.78 11.33 11.36 8,039,488 -0.31(-2.68%)
Sep 27, 2011 11.78 11.90 11.61 11.67 9,630,370 +0.35(+3.11%)
Sep 26, 2011 11.17 11.34 10.97 11.32 14,627,890 +0.29(+2.64%)
Sep 23, 2011 10.96 11.15 10.94 11.03 13,788,606 +0.08(+0.70%)
Sep 22, 2011 11.04 11.10 10.79 10.95 15,365,409 -0.64(-5.50%)
Sep 21, 2011 12.03 12.07 11.58 11.59 8,266,499 -0.44(-3.65%)
Sep 20, 2011 12.15 12.27 12.02 12.03 8,875,413 -0.07(-0.59%)
Sep 19, 2011 12.05 12.17 11.94 12.10 5,804,241 -0.35(-2.82%)
Sep 16, 2011 12.45 12.50 12.34 12.45 5,113,714 +0.10(+0.80%)
Sep 15, 2011 12.31 12.37 12.19 12.35 7,936,999 +0.21(+1.77%)
Sep 14, 2011 12.09 12.26 11.86 12.14 10,641,311 -0.11(-0.90%)
Sep 13, 2011 12.18 12.28 12.09 12.25 13,502,255 +0.03(+0.23%)
Sep 12, 2011 12.04 12.23 11.93 12.22 10,102,701 -0.19(-1.51%)
Sep 09, 2011 12.62 12.64 12.33 12.41 18,545,046 -0.41(-3.17%)
Sep 08, 2011 12.89 13.03 12.77 12.81 10,712,364 -0.28(-2.14%)
Sep 07, 2011 12.92 13.11 12.90 13.09 6,339,525 +0.49(+3.88%)
Sep 06, 2011 12.44 12.63 12.40 12.61 13,170,852 -0.30(-2.30%)
Sep 02, 2011 12.91 13.02 12.84 12.90 6,738,310 -0.34(-2.53%)
Sep 01, 2011 13.30 13.44 13.23 13.24 10,811,503 -0.14(-1.03%)
Aug 31, 2011 13.38 13.49 13.28 13.37 7,070,812 +0.12(+0.91%)
Aug 30, 2011 13.11 13.31 13.03 13.25 15,909,768 -0.01(-0.09%)
Aug 29, 2011 13.11 13.28 13.11 13.27 4,880,115 +0.37(+2.86%)
Aug 26, 2011 12.62 12.95 12.42 12.90 9,239,277 +0.31(+2.49%)
Aug 25, 2011 12.83 12.89 12.53 12.58 11,823,538 -0.21(-1.63%)
Aug 24, 2011 12.69 12.86 12.60 12.79 7,816,295 -0.06(-0.47%)
Aug 23, 2011 12.56 12.90 12.50 12.85 12,906,650 +0.57(+4.61%)
Aug 22, 2011 12.58 12.58 12.26 12.29 16,447,458 +0.02(+0.13%)
Aug 19, 2011 12.31 12.61 12.24 12.27 9,629,589 -0.15(-1.24%)
Aug 18, 2011 12.57 12.58 12.23 12.42 17,654,176 -0.62(-4.72%)
Aug 17, 2011 13.08 13.21 12.93 13.04 11,345,689 +0.23(+1.76%)
Aug 16, 2011 12.75 12.92 12.62 12.81 16,836,634 -0.27(-2.06%)
Aug 15, 2011 12.93 13.11 12.92 13.08 9,331,684 +0.53(+4.25%)
Aug 12, 2011 12.59 12.65 12.44 12.55 14,592,179 +0.07(+0.57%)
Aug 11, 2011 12.03 12.65 11.99 12.48 23,043,134 +0.70(+5.97%)
Aug 10, 2011 12.09 12.15 11.75 11.78 18,389,490 -0.58(-4.71%)
Aug 09, 2011 12.17 12.36 11.49 12.36 28,368,830 +1.10(+9.76%)
Aug 08, 2011 11.74 11.91 11.24 11.26 20,312,992 -0.98(-8.03%)
Aug 05, 2011 12.46 12.47 11.88 12.24 22,509,418 -0.12(-0.98%)
Aug 04, 2011 12.82 12.84 12.34 12.36 13,449,024 -0.94(-7.06%)
Aug 03, 2011 13.26 13.32 13.00 13.30 12,953,144 -0.15(-1.10%)
Aug 02, 2011 13.67 13.74 13.44 13.45 10,847,288 -0.42(-3.01%)
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.