Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.09 -0.17 (-0.70%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 8.863 8.907 8.727 8.769 3,740,358 -0.09(-1.00%)
Jun 29, 2009 8.779 8.863 8.711 8.858 3,591,929 +0.08(+0.95%)
Jun 26, 2009 8.748 8.821 8.711 8.774 3,547,000 +0.07(+0.84%)
Jun 25, 2009 8.539 8.727 8.513 8.701 5,751,057 +0.19(+2.21%)
Jun 24, 2009 8.550 8.628 8.398 8.513 5,951,370 +0.15(+1.75%)
Jun 23, 2009 8.403 8.424 8.200 8.367 10,047,836 -0.04(-0.50%)
Jun 22, 2009 8.612 8.628 8.403 8.409 8,752,031 -0.37(-4.16%)
Jun 19, 2009 8.795 8.868 8.717 8.774 4,142,985 +0.05(+0.54%)
Jun 18, 2009 8.670 8.805 8.591 8.727 10,120,641 +0.13(+1.46%)
Jun 17, 2009 8.597 8.706 8.445 8.602 10,080,662 -0.13(-1.44%)
Jun 16, 2009 8.962 8.967 8.680 8.727 9,758,694 -0.07(-0.84%)
Jun 15, 2009 8.957 8.993 8.722 8.801 7,167,857 -0.41(-4.46%)
Jun 12, 2009 9.181 9.239 9.077 9.213 5,027,358 -0.10(-1.12%)
Jun 11, 2009 9.213 9.408 9.197 9.317 8,083,806 +0.26(+2.88%)
Jun 10, 2009 9.150 9.181 8.899 9.056 8,772,700 +0.17(+1.94%)
Jun 09, 2009 8.847 8.941 8.779 8.884 4,618,482 +0.21(+2.47%)
Jun 08, 2009 8.598 8.743 8.524 8.670 5,616,601 -0.13(-1.42%)
Jun 05, 2009 9.040 9.040 8.743 8.795 6,033,005 -0.03(-0.30%)
Jun 04, 2009 8.748 8.894 8.670 8.821 8,218,456 -0.04(-0.47%)
Jun 03, 2009 9.066 9.072 8.768 8.863 9,413,639 -0.25(-2.69%)
Jun 02, 2009 9.014 9.176 8.993 9.108 9,519,412 +0.15(+1.69%)
Jun 01, 2009 8.826 9.013 8.784 8.957 10,028,610 +0.36(+4.19%)
May 29, 2009 8.497 8.612 8.435 8.597 8,934,643 +0.34(+4.11%)
May 28, 2009 8.200 8.294 8.085 8.257 10,594,630 +0.07(+0.89%)
May 27, 2009 8.377 8.409 8.159 8.184 7,305,103 -0.29(-3.45%)
May 26, 2009 8.148 8.487 8.106 8.477 8,757,551 +0.22(+2.72%)
May 22, 2009 8.294 8.345 8.234 8.252 6,936,835 +0.08(+0.96%)
May 21, 2009 8.137 8.226 8.033 8.174 5,381,338 -0.15(-1.82%)
May 20, 2009 8.424 8.516 8.325 8.325 7,664,203 +0.01(+0.06%)
May 19, 2009 8.435 8.440 8.289 8.320 6,521,249 +0.15(+1.85%)
May 18, 2009 7.986 8.216 7.986 8.169 6,646,722 +0.33(+4.26%)
May 15, 2009 7.981 8.033 7.798 7.835 4,113,001 -0.15(-1.90%)
May 14, 2009 7.829 8.016 7.803 7.986 5,425,286 +0.11(+1.46%)
May 13, 2009 8.049 8.049 7.840 7.871 7,799,927 -0.42(-5.04%)
May 12, 2009 8.336 8.362 8.148 8.289 7,169,798 +0.07(+0.83%)
May 11, 2009 8.257 8.550 8.184 8.221 7,327,149 -0.33(-3.85%)
May 08, 2009 8.456 8.607 8.304 8.550 8,815,746 +0.36(+4.40%)
May 07, 2009 8.659 8.659 8.142 8.189 8,859,621 -0.06(-0.70%)
May 06, 2009 8.216 8.325 8.111 8.247 11,513,262 +0.16(+2.00%)
May 05, 2009 8.116 8.195 8.033 8.085 6,862,646 -0.08(-0.96%)
May 04, 2009 8.022 8.189 7.949 8.163 11,845,785 +0.43(+5.60%)
May 01, 2009 7.704 7.803 7.639 7.730 13,845,135 +0.06(+0.82%)
Apr 30, 2009 7.793 7.897 7.668 7.668 12,887,385 +0.05(+0.62%)
Apr 29, 2009 7.443 7.694 7.433 7.621 4,280,564 +0.32(+4.36%)
Apr 28, 2009 7.213 7.412 7.198 7.302 6,854,991 -0.11(-1.48%)
Apr 27, 2009 7.433 7.527 7.380 7.412 6,138,129 -0.20(-2.67%)
Apr 24, 2009 7.594 7.678 7.568 7.615 4,520,320 +0.10(+1.32%)
Apr 23, 2009 7.454 7.532 7.370 7.516 5,491,351 +0.28(+3.82%)
Apr 22, 2009 7.260 7.401 7.187 7.240 5,274,880 -0.13(-1.70%)
Apr 21, 2009 7.119 7.401 7.072 7.365 4,305,675 +0.20(+2.77%)
Apr 20, 2009 7.328 7.391 7.166 7.166 5,434,894 -0.51(-6.66%)
Apr 17, 2009 7.647 7.694 7.576 7.678 3,630,691 -0.04(-0.47%)
Apr 16, 2009 7.714 7.756 7.600 7.714 4,418,399 +0.02(+0.27%)
Apr 15, 2009 7.506 7.714 7.485 7.694 7,254,874 +0.13(+1.66%)
Apr 14, 2009 7.641 7.709 7.553 7.568 6,213,651 -0.10(-1.36%)
Apr 13, 2009 7.563 7.740 7.480 7.673 5,864,954 +0.15(+1.94%)
Apr 09, 2009 7.485 7.542 7.422 7.527 4,248,526 +0.28(+3.89%)
Apr 08, 2009 7.307 7.370 7.193 7.245 12,203,544 -0.05(-0.72%)
Apr 07, 2009 7.375 7.422 7.281 7.297 8,054,802 -0.18(-2.37%)
Apr 06, 2009 7.506 7.511 7.360 7.474 3,672,539 -0.13(-1.65%)
Apr 03, 2009 7.464 7.605 7.401 7.600 6,181,819 +0.08(+1.04%)
Apr 02, 2009 7.417 7.615 7.412 7.521 13,506,560 +0.41(+5.80%)
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.