Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Australia Ishares MSCI ETF (NY: EWA )

27.05 +0.08 (+0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2006 10.22 10.22 10.15 10.19 1,991,826 +0.07(+0.65%)
Aug 30, 2006 10.16 10.17 10.09 10.13 298,013 +0.00(+0.00%)
Aug 29, 2006 10.09 10.13 10.02 10.13 667,042 +0.15(+1.47%)
Aug 28, 2006 9.964 10.01 9.936 9.978 486,966 +0.07(+0.68%)
Aug 25, 2006 9.888 9.959 9.851 9.911 543,398 +0.04(+0.38%)
Aug 24, 2006 9.997 10.03 9.851 9.873 577,215 -0.14(-1.43%)
Aug 23, 2006 10.15 10.17 9.997 10.02 1,709,454 -0.04(-0.42%)
Aug 22, 2006 10.10 10.11 10.03 10.06 567,704 -0.06(-0.61%)
Aug 21, 2006 10.07 10.12 10.07 10.12 364,590 +0.11(+1.09%)
Aug 18, 2006 10.01 10.02 9.941 10.01 442,158 -0.00(-0.05%)
Aug 17, 2006 10.08 10.10 9.978 10.02 666,408 +0.03(+0.28%)
Aug 16, 2006 10.03 10.05 9.936 9.988 433,704 +0.03(+0.29%)
Aug 15, 2006 9.888 9.978 9.865 9.959 1,006,269 +0.14(+1.44%)
Aug 14, 2006 9.855 9.917 9.810 9.818 712,695 +0.02(+0.24%)
Aug 11, 2006 9.818 9.870 9.765 9.794 777,159 -0.07(-0.72%)
Aug 10, 2006 9.855 9.870 9.794 9.865 801,465 +0.03(+0.34%)
Aug 09, 2006 9.860 9.988 9.794 9.832 931,660 -0.05(-0.53%)
Aug 08, 2006 9.912 9.974 9.860 9.884 592,010 +0.08(+0.82%)
Aug 07, 2006 9.832 9.832 9.756 9.803 318,937 -0.04(-0.43%)
Aug 04, 2006 9.879 9.922 9.742 9.846 308,792 +0.01(+0.10%)
Aug 03, 2006 9.827 9.888 9.784 9.836 815,203 -0.02(-0.19%)
Aug 02, 2006 9.794 9.888 9.794 9.855 1,123,784 -0.02(-0.24%)
Aug 01, 2006 9.860 9.884 9.784 9.879 771,029 -0.04(-0.38%)
Jul 31, 2006 9.926 9.936 9.884 9.917 296,744 -0.08(-0.80%)
Jul 28, 2006 9.879 10.00 9.841 9.997 805,269 +0.11(+1.10%)
Jul 27, 2006 9.950 9.978 9.865 9.888 535,366 +0.13(+1.36%)
Jul 26, 2006 9.765 9.803 9.680 9.756 510,215 -0.05(-0.48%)
Jul 25, 2006 9.723 9.983 9.676 9.803 690,080 -0.01(-0.14%)
Jul 24, 2006 9.652 9.841 9.642 9.818 655,628 +0.20(+2.12%)
Jul 21, 2006 9.642 9.723 9.571 9.614 906,086 -0.05(-0.54%)
Jul 20, 2006 9.784 9.827 9.643 9.666 595,814 -0.03(-0.34%)
Jul 19, 2006 9.425 9.709 9.420 9.699 309,003 +0.16(+1.68%)
Jul 18, 2006 9.581 9.614 9.434 9.538 294,631 -0.04(-0.44%)
Jul 17, 2006 9.571 9.628 9.548 9.581 372,199 -0.02(-0.20%)
Jul 14, 2006 9.642 9.685 9.525 9.600 409,820 -0.20(-2.03%)
Jul 13, 2006 9.874 9.917 9.780 9.799 386,782 -0.09(-0.86%)
Jul 12, 2006 10.01 10.04 9.870 9.884 251,514 -0.14(-1.37%)
Jul 11, 2006 9.983 10.03 9.903 10.02 304,565 +0.01(+0.09%)
Jul 10, 2006 9.993 10.05 9.936 10.01 785,613 -0.01(-0.09%)
Jul 07, 2006 9.993 10.08 9.959 10.02 519,515 +0.15(+1.49%)
Jul 06, 2006 9.865 9.959 9.841 9.874 427,152 +0.11(+1.16%)
Jul 05, 2006 9.917 9.936 9.676 9.761 875,439 -0.12(-1.25%)
Jul 03, 2006 9.870 9.884 9.818 9.884 317,457 +0.07(+0.67%)
Jun 30, 2006 9.874 9.888 9.761 9.818 747,357 +0.02(+0.24%)
Jun 29, 2006 9.553 9.813 9.510 9.794 500,704 +0.38(+4.07%)
Jun 28, 2006 9.344 9.411 9.297 9.411 1,354,585 -0.03(-0.30%)
Jun 27, 2006 9.534 9.557 9.392 9.439 643,158 -0.05(-0.55%)
Jun 26, 2006 9.415 9.491 9.382 9.491 251,091 +0.02(+0.20%)
Jun 23, 2006 9.444 9.515 9.392 9.472 365,224 -0.00(-0.05%)
Jun 22, 2006 9.510 9.515 9.392 9.477 377,694 -0.02(-0.20%)
Jun 21, 2006 9.297 9.501 9.297 9.496 304,142 +0.18(+1.93%)
Jun 20, 2006 9.316 9.382 9.226 9.316 357,193 -0.00(-0.05%)
Jun 19, 2006 9.349 9.415 9.264 9.321 379,385 -0.12(-1.25%)
Jun 16, 2006 9.486 9.486 9.373 9.439 733,196 -0.09(-0.89%)
Jun 15, 2006 9.297 9.524 9.250 9.524 879,033 +0.26(+2.76%)
Jun 14, 2006 9.131 9.321 9.113 9.269 1,842,186 +0.19(+2.14%)
Jun 13, 2006 9.150 9.349 9.032 9.075 1,711,567 -0.40(-4.24%)
Jun 12, 2006 9.581 9.628 9.425 9.477 883,894 -0.07(-0.69%)
Jun 09, 2006 9.581 9.647 9.515 9.543 1,278,074 +0.12(+1.25%)
Jun 08, 2006 9.392 9.467 9.273 9.425 3,001,055 -0.13(-1.39%)
Jun 07, 2006 9.586 9.709 9.557 9.557 2,157,530 -0.08(-0.79%)
Jun 06, 2006 9.756 9.761 9.515 9.633 2,927,080 -0.17(-1.74%)
Jun 05, 2006 9.941 9.993 9.747 9.803 1,061,856 -0.11(-1.10%)
Jun 02, 2006 9.941 9.941 9.822 9.912 761,095 +0.11(+1.16%)
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.