Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.51 -0.17 (-0.69%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 6.345 6.525 6.326 6.463 1,749,020 +0.07(+1.04%)
Nov 26, 2008 6.032 6.402 6.032 6.397 5,910,642 +0.02(+0.30%)
Nov 25, 2008 6.458 6.510 6.193 6.378 8,185,651 +0.28(+4.66%)
Nov 24, 2008 5.834 6.236 5.796 6.094 8,203,540 +0.24(+4.13%)
Nov 21, 2008 5.654 5.867 5.427 5.853 12,202,124 +0.67(+12.87%)
Nov 20, 2008 5.531 5.654 5.100 5.186 12,153,019 -0.45(-8.05%)
Nov 19, 2008 6.075 6.113 5.630 5.640 5,861,683 -0.45(-7.45%)
Nov 18, 2008 5.966 6.193 5.872 6.094 4,341,273 -0.00(-0.08%)
Nov 17, 2008 6.184 6.387 6.080 6.099 5,534,676 -0.22(-3.52%)
Nov 14, 2008 6.397 6.619 6.250 6.321 8,891,900 -0.55(-7.99%)
Nov 13, 2008 6.316 6.884 6.004 6.870 12,789,728 +0.55(+8.76%)
Nov 12, 2008 6.633 6.723 6.293 6.316 11,161,297 -0.44(-6.51%)
Nov 11, 2008 6.842 6.936 6.567 6.756 5,881,297 -0.26(-3.71%)
Nov 10, 2008 7.447 7.528 6.955 7.017 7,423,754 -0.34(-4.63%)
Nov 07, 2008 7.211 7.381 7.130 7.357 8,466,669 +0.31(+4.43%)
Nov 06, 2008 7.452 7.603 7.017 7.045 8,576,274 -0.63(-8.26%)
Nov 05, 2008 7.873 8.057 7.570 7.679 8,296,516 -0.41(-5.09%)
Nov 04, 2008 7.759 8.091 7.750 8.091 6,134,910 +0.62(+8.23%)
Nov 03, 2008 7.334 7.537 7.305 7.476 9,109,418 +0.38(+5.40%)
Oct 31, 2008 6.988 7.263 6.875 7.092 8,057,463 -0.12(-1.64%)
Oct 30, 2008 7.248 7.300 6.870 7.211 6,367,204 +0.42(+6.20%)
Oct 29, 2008 6.681 7.177 6.629 6.789 5,475,131 -0.02(-0.35%)
Oct 28, 2008 6.392 6.842 6.103 6.813 11,325,160 +0.80(+13.39%)
Oct 27, 2008 6.118 6.312 6.009 6.009 6,329,788 -0.26(-4.08%)
Oct 24, 2008 5.857 6.397 5.782 6.264 10,120,809 -0.65(-9.38%)
Oct 23, 2008 6.823 7.040 6.454 6.912 6,248,460 +0.02(+0.34%)
Oct 22, 2008 7.215 7.234 6.771 6.889 7,132,227 -0.53(-7.14%)
Oct 21, 2008 7.561 7.740 7.367 7.419 3,818,590 -0.49(-6.16%)
Oct 20, 2008 7.466 7.906 7.466 7.906 6,693,110 +0.76(+10.66%)
Oct 17, 2008 6.936 7.509 6.936 7.144 6,309,001 -0.41(-5.39%)
Oct 16, 2008 7.267 7.570 6.818 7.551 7,273,240 +0.49(+6.90%)
Oct 15, 2008 7.589 7.651 7.031 7.064 4,862,029 -0.78(-9.95%)
Oct 14, 2008 8.379 8.455 7.570 7.845 7,675,089 -0.39(-4.71%)
Oct 13, 2008 7.537 8.261 7.433 8.233 6,644,029 +1.41(+20.75%)
Oct 10, 2008 6.648 7.163 6.217 6.818 9,916,668 -0.53(-7.27%)
Oct 09, 2008 8.029 8.110 7.182 7.353 7,093,526 -0.20(-2.63%)
Oct 08, 2008 7.300 7.901 7.220 7.551 11,469,838 -0.50(-6.23%)
Oct 07, 2008 8.739 8.739 8.050 8.053 7,345,748 -0.04(-0.53%)
Oct 06, 2008 8.710 8.715 7.754 8.095 12,221,600 -1.12(-12.17%)
Oct 03, 2008 9.448 9.713 9.217 9.217 0 -0.06(-0.61%)
Oct 02, 2008 9.600 9.600 9.221 9.273 4,653,513 -0.54(-5.54%)
Oct 01, 2008 9.784 9.936 9.666 9.818 5,830,428 +0.10(+1.02%)
Sep 30, 2008 9.695 9.827 9.534 9.718 3,732,373 +0.35(+3.74%)
Sep 29, 2008 10.03 10.09 9.245 9.368 7,502,776 -1.32(-12.39%)
Sep 26, 2008 10.51 10.70 10.46 10.69 0 -0.20(-1.87%)
Sep 25, 2008 10.79 10.98 10.79 10.90 3,429,674 +0.16(+1.45%)
Sep 24, 2008 10.79 10.86 10.66 10.74 3,528,300 +0.13(+1.20%)
Sep 23, 2008 10.79 10.95 10.51 10.61 4,192,364 -0.12(-1.09%)
Sep 22, 2008 10.83 10.95 10.71 10.73 4,309,802 +0.18(+1.74%)
Sep 19, 2008 10.66 10.74 10.23 10.55 0 +0.71(+7.21%)
Sep 18, 2008 9.628 9.903 9.283 9.836 10,976,865 +0.50(+5.32%)
Sep 17, 2008 9.425 9.605 9.127 9.340 14,482,070 -0.57(-5.73%)
Sep 16, 2008 9.467 9.917 9.463 9.907 11,954,619 +0.13(+1.36%)
Sep 15, 2008 9.922 10.10 9.770 9.775 8,255,570 -0.76(-7.19%)
Sep 12, 2008 10.15 10.53 10.13 10.53 5,591,493 +0.48(+4.80%)
Sep 11, 2008 9.709 10.05 9.680 10.05 5,217,186 -0.10(-0.98%)
Sep 10, 2008 10.16 10.24 10.02 10.15 5,430,845 +0.18(+1.80%)
Sep 09, 2008 10.37 10.40 9.959 9.969 5,438,196 -0.62(-5.90%)
Sep 08, 2008 10.79 10.80 10.38 10.59 11,329,121 +0.38(+3.71%)
Sep 05, 2008 10.14 10.24 9.993 10.21 0 -0.04(-0.37%)
Sep 04, 2008 10.68 10.68 10.23 10.25 15,599,431 -0.62(-5.74%)
Sep 03, 2008 10.91 10.95 10.78 10.88 3,679,948 -0.12(-1.08%)
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.