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 (%)
Sep 30, 2013 15.53 15.59 15.47 15.52 2,919,656 -0.21(-1.37%)
Sep 27, 2013 15.70 15.75 15.67 15.73 1,150,594 -0.11(-0.70%)
Sep 26, 2013 15.80 15.91 15.80 15.85 1,327,705 +0.12(+0.78%)
Sep 25, 2013 15.72 15.80 15.70 15.72 1,895,384 +0.04(+0.23%)
Sep 24, 2013 15.71 15.77 15.63 15.69 1,654,415 -0.09(-0.55%)
Sep 23, 2013 15.79 15.80 15.72 15.77 1,626,142 +0.05(+0.31%)
Sep 20, 2013 15.85 15.85 15.72 15.72 2,309,104 -0.18(-1.16%)
Sep 19, 2013 16.09 16.09 15.90 15.91 3,347,136 -0.19(-1.18%)
Sep 18, 2013 15.62 16.11 15.62 16.10 4,030,355 +0.41(+2.62%)
Sep 17, 2013 15.65 15.70 15.65 15.69 1,738,478 +0.15(+0.95%)
Sep 16, 2013 15.67 15.63 15.53 15.54 2,346,966 +0.12(+0.76%)
Sep 13, 2013 15.40 15.45 15.39 15.42 1,716,903 -0.01(-0.04%)
Sep 12, 2013 15.45 15.50 15.41 15.43 2,469,372 -0.15(-0.99%)
Sep 11, 2013 15.48 15.61 15.46 15.58 1,884,108 +0.05(+0.32%)
Sep 10, 2013 15.48 15.55 15.45 15.53 3,403,665 +0.25(+1.61%)
Sep 09, 2013 15.18 15.30 15.17 15.29 3,384,817 +0.23(+1.51%)
Sep 06, 2013 15.08 15.12 14.99 15.06 2,872,541 +0.09(+0.62%)
Sep 05, 2013 14.95 15.01 14.94 14.97 1,670,239 -0.09(-0.57%)
Sep 04, 2013 14.94 15.11 14.92 15.05 3,235,580 +0.21(+1.41%)
Sep 03, 2013 14.96 14.97 14.83 14.84 3,873,677 +0.42(+2.94%)
Aug 30, 2013 14.53 14.53 14.40 14.42 1,788,892 +0.04(+0.26%)
Aug 29, 2013 14.41 14.46 14.38 14.38 1,613,935 -0.02(-0.17%)
Aug 28, 2013 14.33 14.47 14.31 14.41 1,615,140 -0.05(-0.34%)
Aug 27, 2013 14.49 14.57 14.42 14.46 2,825,023 -0.15(-1.01%)
Aug 26, 2013 14.70 14.73 14.59 14.60 1,572,844 -0.09(-0.63%)
Aug 23, 2013 14.61 14.72 14.59 14.70 2,400,571 +0.18(+1.27%)
Aug 22, 2013 14.48 14.57 14.48 14.51 2,665,316 +0.10(+0.72%)
Aug 21, 2013 14.50 14.59 14.36 14.41 4,978,623 -0.17(-1.18%)
Aug 20, 2013 14.55 14.64 14.54 14.58 6,692,174 -0.08(-0.55%)
Aug 19, 2013 14.78 14.81 14.65 14.66 2,815,449 -0.13(-0.87%)
Aug 16, 2013 14.83 14.85 14.75 14.79 2,377,686 +0.04(+0.29%)
Aug 15, 2013 14.71 14.78 14.59 14.75 3,687,820 -0.10(-0.66%)
Aug 14, 2013 14.86 14.91 14.82 14.84 3,773,553 +0.00(+0.00%)
Aug 13, 2013 14.81 14.88 14.73 14.84 2,781,882 +0.12(+0.79%)
Aug 12, 2013 14.68 14.79 14.68 14.73 2,077,867 +0.09(+0.63%)
Aug 09, 2013 14.54 14.68 14.54 14.64 1,819,398 +0.09(+0.63%)
Aug 08, 2013 14.42 14.60 14.42 14.54 2,485,987 +0.41(+2.87%)
Aug 07, 2013 14.09 14.18 14.08 14.14 3,325,190 -0.25(-1.71%)
Aug 06, 2013 14.38 14.41 14.30 14.38 2,661,027 +0.04(+0.30%)
Aug 05, 2013 14.30 14.35 14.29 14.34 2,221,620 -0.04(-0.26%)
Aug 02, 2013 14.30 14.43 14.28 14.38 1,743,333 +0.09(+0.60%)
Aug 01, 2013 14.29 14.35 14.25 14.29 7,703,563 +0.01(+0.04%)
Jul 31, 2013 14.31 14.40 14.23 14.29 3,498,301 -0.15(-1.06%)
Jul 30, 2013 14.51 14.51 14.38 14.44 2,496,825 -0.21(-1.47%)
Jul 29, 2013 14.64 14.71 14.62 14.65 2,154,790 -0.12(-0.79%)
Jul 26, 2013 14.68 14.78 14.60 14.77 2,316,009 +0.11(+0.75%)
Jul 25, 2013 14.55 14.68 14.48 14.66 1,958,989 +0.14(+0.93%)
Jul 24, 2013 14.68 14.69 14.46 14.52 2,605,822 -0.10(-0.71%)
Jul 23, 2013 14.62 14.68 14.54 14.63 3,244,757 +0.06(+0.38%)
Jul 22, 2013 14.53 14.62 14.52 14.57 1,557,742 +0.11(+0.76%)
Jul 19, 2013 14.46 14.49 14.44 14.46 1,395,671 -0.03(-0.21%)
Jul 18, 2013 14.46 14.52 14.43 14.49 3,667,895 -0.04(-0.25%)
Jul 17, 2013 14.64 14.66 14.48 14.53 5,091,103 +0.01(+0.04%)
Jul 16, 2013 14.46 14.52 14.42 14.52 1,617,141 +0.20(+1.37%)
Jul 15, 2013 14.27 14.35 14.27 14.33 2,102,455 +0.09(+0.60%)
Jul 12, 2013 14.22 14.27 14.19 14.24 2,416,079 -0.19(-1.32%)
Jul 11, 2013 14.39 14.46 14.32 14.43 4,635,344 +0.38(+2.71%)
Jul 10, 2013 14.22 14.29 14.01 14.05 4,772,709 -0.12(-0.87%)
Jul 09, 2013 14.13 14.19 14.04 14.17 3,199,610 +0.29(+2.08%)
Jul 08, 2013 13.84 13.92 13.84 13.89 2,576,211 +0.14(+1.03%)
Jul 05, 2013 13.84 13.87 13.63 13.74 3,198,081 +0.11(+0.81%)
Jul 03, 2013 13.52 13.68 13.52 13.63 1,550,053 -0.22(-1.60%)
Jul 02, 2013 13.83 13.96 13.80 13.86 3,236,999 +0.06(+0.45%)
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.