Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.27 -0.25 (-1.04%)
Streaming Delayed Price Updated: 12:14 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 9.505 9.505 9.396 9.396 221,391 -0.05(-0.50%)
Jul 28, 2005 9.422 9.469 9.364 9.443 130,151 +0.03(+0.33%)
Jul 27, 2005 9.396 9.448 9.364 9.411 287,521 +0.01(+0.06%)
Jul 26, 2005 9.406 9.443 9.391 9.406 302,856 -0.02(-0.17%)
Jul 25, 2005 9.511 9.511 9.422 9.422 368,028 -0.09(-0.93%)
Jul 22, 2005 9.505 9.558 9.495 9.511 299,789 +0.04(+0.44%)
Jul 21, 2005 9.406 9.495 9.396 9.469 327,775 +0.21(+2.31%)
Jul 20, 2005 9.245 9.302 9.156 9.255 211,424 +0.12(+1.31%)
Jul 19, 2005 9.104 9.166 9.083 9.135 268,928 -0.02(-0.23%)
Jul 18, 2005 9.151 9.198 9.130 9.156 224,075 +0.03(+0.34%)
Jul 15, 2005 9.083 9.130 9.072 9.125 165,229 -0.06(-0.63%)
Jul 14, 2005 9.208 9.213 9.130 9.182 195,131 +0.06(+0.69%)
Jul 13, 2005 9.135 9.151 9.104 9.119 277,937 -0.08(-0.85%)
Jul 12, 2005 9.151 9.208 9.104 9.198 267,970 +0.14(+1.56%)
Jul 11, 2005 8.989 9.104 8.989 9.057 296,147 +0.12(+1.34%)
Jul 08, 2005 8.916 8.942 8.848 8.937 315,124 +0.04(+0.47%)
Jul 07, 2005 8.822 8.895 8.806 8.895 428,982 -0.05(-0.58%)
Jul 06, 2005 9.025 9.025 8.947 8.947 389,113 -0.12(-1.32%)
Jul 05, 2005 9.078 9.114 8.978 9.067 443,933 -0.06(-0.69%)
Jul 01, 2005 9.192 9.192 9.109 9.130 168,679 -0.09(-1.02%)
Jun 30, 2005 9.245 9.255 9.161 9.224 256,086 +0.03(+0.34%)
Jun 29, 2005 9.224 9.239 9.140 9.192 443,742 -0.13(-1.34%)
Jun 28, 2005 9.312 9.333 9.265 9.318 211,041 +0.10(+1.08%)
Jun 27, 2005 9.234 9.265 9.198 9.218 262,028 +0.01(+0.06%)
Jun 24, 2005 9.297 9.297 9.208 9.213 178,455 -0.07(-0.79%)
Jun 23, 2005 9.385 9.385 9.245 9.286 608,204 -0.18(-1.87%)
Jun 22, 2005 9.469 9.469 9.422 9.464 330,266 -0.06(-0.60%)
Jun 21, 2005 9.464 9.521 9.406 9.521 299,597 +0.05(+0.55%)
Jun 20, 2005 9.490 9.490 9.401 9.469 555,109 -0.04(-0.38%)
Jun 17, 2005 9.495 9.537 9.469 9.505 549,167 +0.18(+1.90%)
Jun 16, 2005 9.286 9.364 9.271 9.328 777,651 +0.09(+0.96%)
Jun 15, 2005 9.234 9.265 9.182 9.239 351,543 +0.11(+1.20%)
Jun 14, 2005 9.161 9.171 9.118 9.130 191,681 +0.01(+0.06%)
Jun 13, 2005 9.125 9.135 9.083 9.125 411,923 +0.02(+0.17%)
Jun 10, 2005 9.166 9.166 9.057 9.109 154,303 -0.02(-0.23%)
Jun 09, 2005 9.156 9.177 9.114 9.130 177,113 +0.01(+0.06%)
Jun 08, 2005 9.135 9.203 9.098 9.125 220,241 +0.01(+0.06%)
Jun 07, 2005 9.083 9.166 9.083 9.119 586,353 +0.05(+0.58%)
Jun 06, 2005 8.958 9.088 8.958 9.067 272,187 +0.11(+1.28%)
Jun 03, 2005 8.999 8.999 8.905 8.952 212,382 +0.02(+0.18%)
Jun 02, 2005 8.869 8.947 8.869 8.937 583,477 +0.13(+1.42%)
Jun 01, 2005 8.733 8.853 8.733 8.812 323,941 +0.07(+0.84%)
May 31, 2005 8.785 8.785 8.728 8.738 444,317 -0.12(-1.35%)
May 27, 2005 8.791 8.874 8.791 8.858 275,829 +0.05(+0.53%)
May 26, 2005 8.765 8.827 8.765 8.812 232,317 +0.05(+0.54%)
May 25, 2005 8.765 8.791 8.738 8.765 159,287 -0.06(-0.65%)
May 24, 2005 8.853 8.869 8.775 8.822 259,728 +0.02(+0.18%)
May 23, 2005 8.770 8.806 8.718 8.806 638,873 +0.18(+2.12%)
May 20, 2005 8.598 8.655 8.598 8.624 275,062 -0.08(-0.96%)
May 19, 2005 8.692 8.733 8.645 8.707 178,455 +0.07(+0.85%)
May 18, 2005 8.561 8.686 8.519 8.634 738,931 +0.14(+1.66%)
May 17, 2005 8.452 8.504 8.410 8.493 300,364 +0.04(+0.49%)
May 16, 2005 8.467 8.509 8.425 8.452 778,226 -0.08(-0.92%)
May 13, 2005 8.603 8.671 8.504 8.530 241,326 -0.11(-1.27%)
May 12, 2005 8.738 8.738 8.629 8.639 598,045 -0.09(-1.08%)
May 11, 2005 8.723 8.785 8.707 8.733 232,701 +0.02(+0.18%)
May 10, 2005 8.665 8.759 8.665 8.718 191,489 -0.02(-0.24%)
May 09, 2005 8.660 8.759 8.660 8.738 249,377 +0.04(+0.48%)
May 06, 2005 8.702 8.754 8.660 8.697 321,832 +0.03(+0.30%)
May 05, 2005 8.728 8.738 8.639 8.671 497,988 -0.03(-0.36%)
May 04, 2005 8.624 8.733 8.592 8.702 649,032 +0.02(+0.24%)
May 03, 2005 8.686 8.738 8.650 8.681 419,015 -0.08(-0.95%)
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.