Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

25.35 -0.23 (-0.90%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 16.79 16.89 16.73 16.86 4,294,977 +0.14(+0.86%)
Apr 29, 2013 16.62 16.75 16.62 16.71 2,675,277 +0.25(+1.53%)
Apr 26, 2013 16.45 16.48 16.43 16.46 2,810,352 -0.07(-0.44%)
Apr 25, 2013 16.55 16.63 16.50 16.53 2,659,723 +0.05(+0.29%)
Apr 24, 2013 16.45 16.54 16.41 16.48 2,501,684 +0.23(+1.44%)
Apr 23, 2013 16.16 16.27 16.11 16.25 2,890,425 +0.26(+1.65%)
Apr 22, 2013 15.92 16.00 15.82 15.99 1,391,328 +0.11(+0.68%)
Apr 19, 2013 15.88 15.93 15.83 15.88 3,462,758 +0.01(+0.08%)
Apr 18, 2013 15.97 15.98 15.79 15.87 2,565,660 -0.14(-0.86%)
Apr 17, 2013 16.09 16.11 15.91 16.00 3,372,746 -0.17(-1.04%)
Apr 16, 2013 16.09 16.20 16.02 16.17 4,789,918 +0.38(+2.39%)
Apr 15, 2013 16.09 16.11 15.78 15.79 4,458,810 -0.62(-3.76%)
Apr 12, 2013 16.44 16.47 16.32 16.41 2,574,494 -0.12(-0.73%)
Apr 11, 2013 16.54 16.62 16.50 16.53 2,121,272 +0.11(+0.69%)
Apr 10, 2013 16.35 16.47 16.35 16.42 1,646,991 +0.15(+0.92%)
Apr 09, 2013 16.21 16.34 16.15 16.27 4,654,031 +0.29(+1.80%)
Apr 08, 2013 15.87 15.98 15.85 15.98 3,266,063 +0.13(+0.83%)
Apr 05, 2013 15.75 15.86 15.69 15.85 3,444,932 -0.19(-1.20%)
Apr 04, 2013 15.98 16.06 15.91 16.04 2,408,076 +0.01(+0.04%)
Apr 03, 2013 16.23 16.26 16.01 16.03 3,460,583 -0.21(-1.29%)
Apr 02, 2013 16.27 16.32 16.23 16.24 3,000,437 +0.09(+0.56%)
Apr 01, 2013 16.19 16.24 16.13 16.15 2,753,953 -0.07(-0.41%)
Mar 28, 2013 16.19 16.26 16.17 16.22 3,642,431 -0.04(-0.22%)
Mar 27, 2013 16.16 16.26 16.13 16.26 1,844,378 +0.02(+0.11%)
Mar 26, 2013 16.19 16.24 16.15 16.24 2,722,626 +0.07(+0.41%)
Mar 25, 2013 16.27 16.30 16.09 16.17 3,995,483 -0.08(-0.48%)
Mar 22, 2013 16.15 16.27 16.15 16.25 1,861,246 +0.20(+1.23%)
Mar 21, 2013 16.04 16.12 16.00 16.05 19,595,548 -0.08(-0.52%)
Mar 20, 2013 16.11 16.17 16.11 16.14 2,150,437 +0.05(+0.30%)
Mar 19, 2013 16.17 16.17 15.98 16.09 4,978,841 -0.29(-1.79%)
Mar 18, 2013 16.35 16.46 16.32 16.38 3,229,532 -0.23(-1.37%)
Mar 15, 2013 16.53 16.61 16.50 16.61 2,460,111 +0.26(+1.58%)
Mar 14, 2013 16.35 16.40 16.33 16.35 2,537,495 -0.06(-0.36%)
Mar 13, 2013 16.46 16.46 16.37 16.41 1,290,232 -0.13(-0.76%)
Mar 12, 2013 16.54 16.57 16.48 16.54 2,410,145 -0.01(-0.07%)
Mar 11, 2013 16.46 16.56 16.44 16.55 1,211,827 +0.10(+0.58%)
Mar 08, 2013 16.47 16.47 16.39 16.45 3,460,471 -0.01(-0.07%)
Mar 07, 2013 16.43 16.50 16.42 16.47 2,598,758 +0.05(+0.33%)
Mar 06, 2013 16.47 16.48 16.35 16.41 2,699,648 +0.08(+0.51%)
Mar 05, 2013 16.26 16.35 16.25 16.33 2,857,477 +0.26(+1.61%)
Mar 04, 2013 15.97 16.08 15.96 16.07 4,411,378 -0.09(-0.56%)
Mar 01, 2013 16.11 16.19 16.06 16.16 3,493,759 +0.04(+0.22%)
Feb 28, 2013 16.23 16.26 16.12 16.12 2,763,126 -0.02(-0.11%)
Feb 27, 2013 15.94 16.17 15.91 16.14 3,101,756 +0.19(+1.17%)
Feb 26, 2013 15.93 15.99 15.82 15.96 5,835,843 +0.00(+0.00%)
Feb 25, 2013 16.22 16.24 15.94 15.96 3,537,715 -0.17(-1.08%)
Feb 22, 2013 16.03 16.13 15.97 16.13 6,107,327 +0.31(+1.93%)
Feb 21, 2013 15.89 15.93 15.78 15.82 3,721,919 -0.28(-1.75%)
Feb 20, 2013 16.31 16.32 16.10 16.11 3,006,041 -0.25(-1.54%)
Feb 19, 2013 16.27 16.36 16.27 16.36 4,453,458 +0.32(+1.98%)
Feb 15, 2013 16.09 16.10 15.99 16.04 2,379,586 -0.01(-0.07%)
Feb 14, 2013 15.99 16.05 15.99 16.05 2,149,259 +0.13(+0.83%)
Feb 13, 2013 15.91 15.97 15.88 15.92 2,496,608 +0.18(+1.14%)
Feb 12, 2013 15.72 15.81 15.71 15.74 3,299,895 +0.02(+0.11%)
Feb 11, 2013 15.73 15.76 15.70 15.72 1,553,055 -0.05(-0.34%)
Feb 08, 2013 15.75 15.81 15.75 15.78 2,004,058 +0.19(+1.23%)
Feb 07, 2013 15.70 15.73 15.54 15.58 4,518,813 -0.08(-0.54%)
Feb 06, 2013 15.59 15.68 15.57 15.67 2,140,280 +0.04(+0.27%)
Feb 04, 2013 15.66 15.69 15.60 15.63 2,677,879 -0.16(-1.03%)
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.