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

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
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 (%)
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.