Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.43 +0.27 (+1.12%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 10.36 10.40 10.31 10.37 354,436 +0.01(+0.10%)
Feb 27, 2006 10.38 10.39 10.31 10.36 533,379 +0.04(+0.35%)
Feb 24, 2006 10.26 10.33 10.26 10.32 499,468 +0.04(+0.41%)
Feb 23, 2006 10.35 10.35 10.26 10.28 438,352 +0.01(+0.05%)
Feb 22, 2006 10.25 10.29 10.20 10.27 264,582 +0.03(+0.31%)
Feb 21, 2006 10.28 10.28 10.19 10.24 464,599 +0.17(+1.71%)
Feb 17, 2006 10.02 10.09 9.975 10.07 391,030 -0.04(-0.36%)
Feb 16, 2006 10.03 10.12 10.01 10.11 580,127 +0.02(+0.21%)
Feb 15, 2006 10.18 10.21 10.05 10.08 506,749 -0.15(-1.43%)
Feb 14, 2006 10.15 10.26 10.09 10.23 629,748 +0.21(+2.08%)
Feb 13, 2006 10.04 10.12 10.01 10.02 553,113 -0.14(-1.39%)
Feb 10, 2006 10.26 10.26 10.07 10.16 919,045 -0.02(-0.21%)
Feb 09, 2006 10.18 10.28 10.18 10.18 667,107 +0.03(+0.31%)
Feb 08, 2006 10.05 10.15 10.03 10.15 660,210 -0.04(-0.41%)
Feb 07, 2006 10.33 10.33 10.19 10.19 585,491 -0.16(-1.56%)
Feb 06, 2006 10.38 10.38 10.30 10.36 452,146 +0.02(+0.20%)
Feb 03, 2006 10.35 10.36 10.24 10.33 622,659 -0.08(-0.75%)
Feb 02, 2006 10.54 10.54 10.41 10.41 839,345 -0.18(-1.72%)
Feb 01, 2006 10.63 10.64 10.54 10.60 400,609 -0.05(-0.49%)
Jan 31, 2006 10.62 10.65 10.55 10.65 421,492 +0.12(+1.14%)
Jan 30, 2006 10.55 10.55 10.48 10.53 647,182 -0.03(-0.25%)
Jan 27, 2006 10.54 10.57 10.47 10.55 761,943 +0.05(+0.45%)
Jan 26, 2006 10.42 10.53 10.40 10.51 731,481 +0.13(+1.26%)
Jan 25, 2006 10.34 10.43 10.34 10.38 610,397 +0.12(+1.17%)
Jan 24, 2006 10.23 10.27 10.19 10.26 515,945 +0.00(+0.00%)
Jan 23, 2006 10.24 10.26 10.18 10.26 456,361 +0.10(+0.98%)
Jan 20, 2006 10.29 10.29 10.11 10.16 347,348 -0.08(-0.82%)
Jan 19, 2006 10.18 10.26 10.15 10.24 586,449 +0.12(+1.19%)
Jan 18, 2006 10.11 10.13 10.01 10.12 767,882 -0.17(-1.62%)
Jan 17, 2006 10.31 10.31 10.24 10.29 1,111,016 +0.01(+0.05%)
Jan 13, 2006 10.25 10.30 10.20 10.28 542,192 +0.12(+1.18%)
Jan 12, 2006 10.28 10.28 10.16 10.16 477,436 -0.10(-1.02%)
Jan 11, 2006 10.30 10.33 10.27 10.27 1,307,968 +0.07(+0.72%)
Jan 10, 2006 10.23 10.23 10.14 10.19 503,300 -0.06(-0.61%)
Jan 09, 2006 10.28 10.33 10.24 10.26 426,282 +0.00(+0.00%)
Jan 06, 2006 10.20 10.27 10.17 10.26 926,517 +0.11(+1.08%)
Jan 05, 2006 10.15 10.19 10.13 10.15 347,922 -0.02(-0.15%)
Jan 04, 2006 10.14 10.21 10.08 10.16 556,178 +0.15(+1.46%)
Jan 03, 2006 9.849 10.07 9.849 10.02 700,060 +0.20(+2.02%)
Dec 30, 2005 9.813 9.818 9.761 9.818 216,110 -0.02(-0.16%)
Dec 29, 2005 9.787 9.849 9.787 9.834 564,416 +0.08(+0.80%)
Dec 28, 2005 9.708 9.802 9.708 9.755 828,424 +0.15(+1.52%)
Dec 27, 2005 9.750 9.761 9.604 9.609 427,623 -0.11(-1.13%)
Dec 23, 2005 9.912 9.912 9.672 9.719 495,636 -0.39(-3.82%)
Dec 22, 2005 10.08 10.11 10.04 10.11 181,050 -0.04(-0.41%)
Dec 21, 2005 10.13 10.17 10.09 10.15 374,936 +0.12(+1.20%)
Dec 20, 2005 10.01 10.07 9.995 10.03 360,759 +0.05(+0.47%)
Dec 19, 2005 10.10 10.10 9.975 9.980 315,161 -0.08(-0.78%)
Dec 16, 2005 10.07 10.07 10.02 10.06 341,600 +0.01(+0.10%)
Dec 15, 2005 10.08 10.08 9.995 10.05 544,875 -0.09(-0.93%)
Dec 14, 2005 10.18 10.23 10.14 10.14 552,730 +0.04(+0.41%)
Dec 13, 2005 10.09 10.15 10.04 10.10 525,333 -0.05(-0.51%)
Dec 12, 2005 10.15 10.16 10.08 10.15 403,483 +0.13(+1.25%)
Dec 09, 2005 9.954 10.06 9.954 10.03 190,821 +0.07(+0.73%)
Dec 08, 2005 9.933 10.02 9.917 9.954 401,184 -0.09(-0.93%)
Dec 07, 2005 10.09 10.15 9.990 10.05 443,908 -0.10(-1.03%)
Dec 06, 2005 10.15 10.18 10.10 10.15 373,978 +0.04(+0.36%)
Dec 05, 2005 10.13 10.13 10.06 10.12 806,200 +0.01(+0.05%)
Dec 02, 2005 10.05 10.11 9.995 10.11 373,212 +0.09(+0.89%)
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.