Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.43 +0.27 (+1.12%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 12.39 12.74 12.27 12.27 633,196 -0.13(-1.01%)
Dec 28, 2006 12.39 12.52 12.31 12.39 499,660 +0.04(+0.34%)
Dec 27, 2006 12.20 12.35 12.20 12.35 1,021,927 +0.20(+1.63%)
Dec 26, 2006 12.17 12.24 12.14 12.15 489,314 +0.03(+0.26%)
Dec 22, 2006 12.12 12.15 12.08 12.12 585,683 +0.04(+0.35%)
Dec 21, 2006 12.12 12.13 12.04 12.08 688,374 -0.07(-0.56%)
Dec 20, 2006 12.16 12.18 12.09 12.15 681,668 -0.46(-3.68%)
Dec 19, 2006 12.55 12.63 12.52 12.61 653,121 +0.01(+0.04%)
Dec 18, 2006 12.66 12.66 12.56 12.61 1,585,961 -0.04(-0.29%)
Dec 15, 2006 12.72 12.72 12.59 12.64 478,777 -0.09(-0.74%)
Dec 14, 2006 12.62 12.75 12.62 12.74 1,052,390 +0.19(+1.54%)
Dec 13, 2006 12.55 12.55 12.47 12.54 653,696 +0.09(+0.76%)
Dec 12, 2006 12.46 12.46 12.37 12.45 634,729 +0.02(+0.13%)
Dec 11, 2006 12.39 12.48 12.32 12.43 1,701,680 +0.15(+1.19%)
Dec 08, 2006 12.45 12.46 12.21 12.29 689,906 -0.16(-1.26%)
Dec 07, 2006 12.37 12.54 12.37 12.44 735,313 -0.08(-0.67%)
Dec 06, 2006 12.45 12.53 12.36 12.53 1,145,693 +0.07(+0.54%)
Dec 05, 2006 12.39 12.46 12.33 12.46 1,339,197 -0.06(-0.50%)
Dec 04, 2006 12.37 12.60 12.36 12.52 937,054 +0.18(+1.44%)
Dec 01, 2006 12.35 12.47 12.30 12.34 5,695,323 -0.19(-1.54%)
Nov 30, 2006 12.55 12.55 12.45 12.54 701,593 +0.10(+0.84%)
Nov 29, 2006 12.42 12.44 12.37 12.43 982,460 +0.06(+0.51%)
Nov 28, 2006 12.07 12.37 12.02 12.37 705,616 +0.23(+1.89%)
Nov 27, 2006 12.26 12.26 12.12 12.14 1,063,885 -0.15(-1.19%)
Nov 24, 2006 12.21 12.30 12.18 12.29 359,609 +0.07(+0.55%)
Nov 22, 2006 12.11 12.22 12.11 12.22 840,111 +0.19(+1.61%)
Nov 21, 2006 11.97 12.03 11.91 12.03 1,407,593 +0.18(+1.50%)
Nov 20, 2006 11.93 12.00 11.77 11.85 3,221,161 -0.20(-1.65%)
Nov 17, 2006 12.01 12.07 11.95 12.05 621,510 +0.09(+0.79%)
Nov 16, 2006 12.04 12.10 11.95 11.95 621,510 -0.08(-0.69%)
Nov 15, 2006 12.05 12.09 11.98 12.04 629,939 -0.08(-0.69%)
Nov 14, 2006 12.08 12.16 12.03 12.12 630,514 +0.14(+1.13%)
Nov 13, 2006 12.01 12.02 11.95 11.98 893,181 -0.11(-0.95%)
Nov 10, 2006 12.08 12.10 12.03 12.10 630,131 -0.05(-0.39%)
Nov 09, 2006 12.40 12.56 12.04 12.15 641,051 -0.02(-0.17%)
Nov 08, 2006 12.03 12.22 12.03 12.17 887,625 -0.20(-1.65%)
Nov 07, 2006 12.27 12.37 11.97 12.37 1,484,803 +0.10(+0.85%)
Nov 06, 2006 12.11 12.29 12.09 12.27 1,692,676 +0.13(+1.08%)
Nov 03, 2006 12.01 12.32 12.01 12.14 899,886 +0.06(+0.52%)
Nov 02, 2006 12.11 12.11 12.00 12.07 1,048,941 -0.14(-1.15%)
Nov 01, 2006 12.17 12.21 12.02 12.21 5,453,156 +0.20(+1.66%)
Oct 31, 2006 11.96 12.02 11.80 12.01 327,423 -0.12(-1.00%)
Oct 30, 2006 11.95 12.14 11.85 12.14 1,007,750 +0.29(+2.42%)
Oct 27, 2006 11.94 11.94 11.82 11.85 880,727 -0.16(-1.30%)
Oct 26, 2006 11.80 12.01 11.78 12.01 694,504 +0.25(+2.09%)
Oct 25, 2006 11.64 11.79 11.64 11.76 751,789 +0.04(+0.36%)
Oct 24, 2006 11.62 11.72 11.59 11.72 503,875 +0.02(+0.13%)
Oct 23, 2006 11.74 11.74 11.61 11.70 711,173 -0.04(-0.36%)
Oct 20, 2006 11.65 11.74 11.62 11.74 992,231 +0.15(+1.31%)
Oct 19, 2006 11.54 11.63 11.54 11.59 407,123 +0.06(+0.50%)
Oct 18, 2006 11.59 11.59 11.52 11.54 670,556 +0.11(+0.94%)
Oct 17, 2006 11.51 11.54 11.37 11.43 1,242,062 -0.18(-1.55%)
Oct 16, 2006 11.61 11.68 11.51 11.61 989,166 +0.13(+1.09%)
Oct 13, 2006 11.46 11.52 11.42 11.48 561,159 +0.01(+0.05%)
Oct 12, 2006 11.37 11.48 11.37 11.48 566,141 +0.19(+1.71%)
Oct 11, 2006 11.27 11.33 11.23 11.28 627,066 +0.03(+0.23%)
Oct 10, 2006 11.26 11.28 11.22 11.26 1,081,894 +0.04(+0.37%)
Oct 09, 2006 11.16 11.24 11.16 11.22 312,862 +0.03(+0.23%)
Oct 06, 2006 11.20 11.20 11.14 11.19 568,823 -0.10(-0.92%)
Oct 05, 2006 11.24 11.30 11.21 11.30 501,767 +0.14(+1.22%)
Oct 04, 2006 11.01 11.19 10.98 11.16 1,441,504 +0.13(+1.14%)
Oct 03, 2006 11.12 11.15 11.02 11.03 1,069,633 -0.13(-1.12%)
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.