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

Australia Ishares MSCI ETF (NY: EWA )

24.26 -0.14 (-0.57%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 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, 2005 9.500 9.651 9.500 9.646 628,906 +0.22(+2.32%)
Aug 30, 2005 9.464 9.464 9.380 9.427 359,977 -0.10(-1.09%)
Aug 29, 2005 9.500 9.531 9.443 9.531 364,386 -0.07(-0.71%)
Aug 26, 2005 9.651 9.662 9.573 9.599 148,361 +0.01(+0.11%)
Aug 25, 2005 9.584 9.599 9.526 9.589 523,673 +0.06(+0.66%)
Aug 24, 2005 9.625 9.625 9.521 9.526 301,514 -0.15(-1.51%)
Aug 23, 2005 9.698 9.698 9.625 9.672 188,231 -0.03(-0.32%)
Aug 22, 2005 9.704 9.730 9.646 9.704 332,567 +0.14(+1.42%)
Aug 19, 2005 9.521 9.578 9.521 9.568 401,764 +0.02(+0.22%)
Aug 18, 2005 9.521 9.573 9.511 9.547 487,445 -0.16(-1.61%)
Aug 17, 2005 9.740 9.740 9.662 9.704 303,814 -0.09(-0.96%)
Aug 16, 2005 9.844 9.844 9.792 9.798 360,360 -0.03(-0.32%)
Aug 15, 2005 9.829 9.839 9.782 9.829 777,651 -0.05(-0.48%)
Aug 12, 2005 9.886 9.886 9.834 9.876 517,731 +0.00(+0.00%)
Aug 11, 2005 9.839 9.876 9.792 9.876 441,442 +0.20(+2.05%)
Aug 10, 2005 9.678 9.709 9.651 9.678 407,706 +0.05(+0.49%)
Aug 09, 2005 9.599 9.631 9.573 9.631 430,516 +0.06(+0.65%)
Aug 08, 2005 9.641 9.641 9.547 9.568 1,268,547 +0.04(+0.38%)
Aug 05, 2005 9.573 9.573 9.479 9.531 217,749 +0.02(+0.16%)
Aug 04, 2005 9.578 9.610 9.516 9.516 253,786 -0.04(-0.44%)
Aug 03, 2005 9.552 9.589 9.521 9.558 485,720 +0.05(+0.49%)
Aug 02, 2005 9.469 9.563 9.469 9.511 815,987 +0.07(+0.72%)
Aug 01, 2005 9.443 9.495 9.422 9.443 309,181 +0.05(+0.50%)
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%)
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.