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 (%)
Sep 29, 2006 11.04 11.10 11.04 11.07 669,023 +0.02(+0.14%)
Sep 28, 2006 11.02 11.05 10.99 11.05 884,368 +0.01(+0.10%)
Sep 27, 2006 10.93 11.07 10.92 11.04 1,063,502 +0.15(+1.39%)
Sep 26, 2006 10.82 10.90 10.80 10.89 1,768,736 +0.01(+0.10%)
Sep 25, 2006 10.75 10.89 10.70 10.88 839,536 +0.14(+1.26%)
Sep 22, 2006 10.87 10.87 10.71 10.74 1,674,283 -0.13(-1.20%)
Sep 21, 2006 10.93 10.95 10.85 10.87 854,288 -0.04(-0.38%)
Sep 20, 2006 10.88 10.95 10.88 10.91 860,036 -0.01(-0.10%)
Sep 19, 2006 11.08 11.09 10.83 10.92 619,977 -0.18(-1.64%)
Sep 18, 2006 11.05 11.12 10.98 11.11 674,962 +0.14(+1.24%)
Sep 15, 2006 11.01 11.01 10.91 10.97 956,979 -0.02(-0.14%)
Sep 14, 2006 11.04 11.07 10.97 10.99 588,556 +0.02(+0.19%)
Sep 13, 2006 10.89 10.97 10.88 10.97 486,632 +0.09(+0.83%)
Sep 12, 2006 10.81 10.89 10.80 10.88 542,384 +0.03(+0.27%)
Sep 11, 2006 10.97 11.00 10.57 10.85 1,162,936 -0.28(-2.49%)
Sep 08, 2006 11.13 11.13 11.07 11.12 426,090 -0.02(-0.19%)
Sep 07, 2006 11.19 11.22 11.08 11.14 493,146 -0.11(-0.97%)
Sep 06, 2006 11.31 11.34 11.22 11.25 840,303 -0.23(-2.04%)
Sep 05, 2006 11.49 11.50 11.38 11.49 918,279 +0.19(+1.66%)
Sep 01, 2006 11.24 11.33 11.20 11.30 874,597 +0.06(+0.51%)
Aug 31, 2006 11.28 11.28 11.20 11.24 1,805,521 +0.07(+0.65%)
Aug 30, 2006 11.21 11.22 11.13 11.17 270,138 +0.00(+0.00%)
Aug 29, 2006 11.13 11.17 11.05 11.17 604,650 +0.16(+1.47%)
Aug 28, 2006 10.99 11.04 10.96 11.01 441,417 +0.07(+0.68%)
Aug 25, 2006 10.91 10.99 10.87 10.93 492,571 +0.04(+0.38%)
Aug 24, 2006 11.03 11.06 10.87 10.89 523,225 -0.16(-1.43%)
Aug 23, 2006 11.20 11.22 11.03 11.05 1,549,560 -0.05(-0.42%)
Aug 22, 2006 11.14 11.15 11.07 11.10 514,604 -0.07(-0.61%)
Aug 21, 2006 11.11 11.16 11.11 11.16 330,488 +0.12(+1.09%)
Aug 18, 2006 11.04 11.05 10.97 11.04 400,801 -0.01(-0.05%)
Aug 17, 2006 11.12 11.14 11.01 11.05 604,075 +0.03(+0.28%)
Aug 16, 2006 11.07 11.09 10.96 11.02 393,137 +0.03(+0.29%)
Aug 15, 2006 10.91 11.01 10.88 10.99 912,148 +0.16(+1.44%)
Aug 14, 2006 10.87 10.94 10.82 10.83 646,033 +0.03(+0.24%)
Aug 11, 2006 10.83 10.89 10.77 10.80 704,467 -0.08(-0.72%)
Aug 10, 2006 10.87 10.89 10.80 10.88 726,500 +0.04(+0.34%)
Aug 09, 2006 10.88 11.02 10.80 10.85 844,517 -0.06(-0.53%)
Aug 08, 2006 10.93 11.00 10.88 10.90 536,636 +0.09(+0.82%)
Aug 07, 2006 10.85 10.85 10.76 10.81 289,105 -0.05(-0.43%)
Aug 04, 2006 10.90 10.95 10.75 10.86 279,909 +0.01(+0.10%)
Aug 03, 2006 10.84 10.91 10.79 10.85 738,953 -0.02(-0.19%)
Aug 02, 2006 10.80 10.91 10.80 10.87 1,018,671 -0.03(-0.24%)
Aug 01, 2006 10.88 10.90 10.79 10.90 698,911 -0.04(-0.38%)
Jul 31, 2006 10.95 10.96 10.90 10.94 268,988 -0.09(-0.80%)
Jul 28, 2006 10.90 11.03 10.86 11.03 729,948 +0.12(+1.10%)
Jul 27, 2006 10.98 11.01 10.88 10.91 485,291 +0.15(+1.36%)
Jul 26, 2006 10.77 10.81 10.68 10.76 462,492 -0.05(-0.48%)
Jul 25, 2006 10.73 11.01 10.67 10.81 625,533 -0.02(-0.14%)
Jul 24, 2006 10.65 10.86 10.64 10.83 594,304 +0.22(+2.12%)
Jul 21, 2006 10.64 10.73 10.56 10.61 821,335 -0.06(-0.54%)
Jul 20, 2006 10.79 10.84 10.64 10.66 540,085 -0.04(-0.34%)
Jul 19, 2006 10.40 10.71 10.39 10.70 280,101 +0.18(+1.68%)
Jul 18, 2006 10.57 10.61 10.41 10.52 267,073 -0.05(-0.44%)
Jul 17, 2006 10.56 10.62 10.53 10.57 337,385 -0.02(-0.20%)
Jul 14, 2006 10.64 10.68 10.51 10.59 371,488 -0.22(-2.03%)
Jul 13, 2006 10.89 10.94 10.79 10.81 350,605 -0.09(-0.86%)
Jul 12, 2006 11.04 11.07 10.89 10.90 227,989 -0.15(-1.37%)
Jul 11, 2006 11.01 11.06 10.92 11.05 276,077 +0.01(+0.09%)
Jul 10, 2006 11.02 11.09 10.96 11.04 712,130 -0.01(-0.09%)
Jul 07, 2006 11.02 11.12 10.99 11.05 470,922 +0.16(+1.49%)
Jul 06, 2006 10.88 10.99 10.86 10.89 387,198 +0.13(+1.16%)
Jul 05, 2006 10.94 10.96 10.67 10.77 793,555 -0.14(-1.24%)
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.