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

Australia Ishares MSCI ETF (NY: EWA )

24.46 +0.03 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 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 (%)
Jan 31, 2005 8.796 8.832 8.759 8.780 1,075,715 +0.02(+0.24%)
Jan 28, 2005 8.738 8.801 8.702 8.759 579,836 -0.11(-1.24%)
Jan 27, 2005 8.843 8.869 8.780 8.869 611,271 +0.12(+1.37%)
Jan 26, 2005 8.733 8.759 8.676 8.749 890,551 +0.14(+1.64%)
Jan 25, 2005 8.634 8.655 8.566 8.608 370,711 -0.01(-0.06%)
Jan 24, 2005 8.634 8.634 8.504 8.613 257,236 +0.05(+0.55%)
Jan 21, 2005 8.530 8.603 8.504 8.566 176,155 +0.13(+1.55%)
Jan 20, 2005 8.415 8.488 8.415 8.436 874,641 -0.03(-0.37%)
Jan 19, 2005 8.504 8.551 8.436 8.467 1,004,601 -0.04(-0.49%)
Jan 18, 2005 8.452 8.509 8.410 8.509 1,391,989 -0.09(-1.09%)
Jan 14, 2005 8.525 8.608 8.514 8.603 2,692,930 +0.07(+0.79%)
Jan 13, 2005 8.645 8.645 8.535 8.535 971,057 -0.14(-1.62%)
Jan 12, 2005 8.587 8.681 8.545 8.676 1,185,165 +0.15(+1.71%)
Jan 11, 2005 8.556 8.572 8.493 8.530 831,705 +0.01(+0.12%)
Jan 10, 2005 8.545 8.587 8.514 8.519 478,244 +0.04(+0.49%)
Jan 07, 2005 8.592 8.592 8.425 8.478 494,921 -0.01(-0.12%)
Jan 06, 2005 8.504 8.504 8.415 8.488 270,078 +0.02(+0.18%)
Jan 05, 2005 8.452 8.514 8.452 8.472 2,207,402 +0.03(+0.37%)
Jan 04, 2005 8.650 8.655 8.410 8.441 1,787,044 -0.15(-1.77%)
Jan 03, 2005 8.671 8.692 8.592 8.593 862,182 -0.12(-1.43%)
Dec 31, 2004 8.692 8.733 8.645 8.718 1,293,848 +0.06(+0.66%)
Dec 30, 2004 8.671 8.686 8.624 8.660 712,479 +0.07(+0.79%)
Dec 29, 2004 8.634 8.634 8.551 8.592 1,700,213 -0.15(-1.67%)
Dec 28, 2004 8.712 8.765 8.697 8.738 715,163 +0.06(+0.72%)
Dec 27, 2004 8.634 8.712 8.608 8.676 1,170,214 +0.16(+1.90%)
Dec 23, 2004 8.566 8.566 8.483 8.514 1,701,746 -0.30(-3.37%)
Dec 22, 2004 8.812 8.822 8.749 8.812 618,555 +0.07(+0.84%)
Dec 21, 2004 8.780 8.780 8.692 8.738 1,020,128 +0.09(+1.03%)
Dec 20, 2004 8.697 8.712 8.639 8.650 582,519 +0.00(+0.00%)
Dec 17, 2004 8.608 8.660 8.519 8.650 544,566 +0.12(+1.41%)
Dec 16, 2004 8.592 8.592 8.514 8.530 350,201 -0.07(-0.85%)
Dec 15, 2004 8.514 8.639 8.514 8.603 437,225 +0.10(+1.17%)
Dec 14, 2004 8.525 8.530 8.452 8.504 434,924 +0.05(+0.62%)
Dec 13, 2004 8.316 8.478 8.316 8.452 954,956 +0.14(+1.69%)
Dec 10, 2004 8.290 8.321 8.243 8.311 234,426 -0.03(-0.31%)
Dec 09, 2004 8.243 8.347 8.222 8.337 1,147,787 -0.01(-0.13%)
Dec 08, 2004 8.321 8.384 8.264 8.347 1,194,941 -0.29(-3.32%)
Dec 07, 2004 8.686 8.707 8.587 8.634 1,075,715 -0.08(-0.90%)
Dec 06, 2004 8.754 8.754 8.697 8.712 470,194 -0.09(-1.07%)
Dec 03, 2004 8.738 8.806 8.697 8.806 361,127 +0.07(+0.78%)
Dec 02, 2004 8.775 8.806 8.697 8.738 507,188 +0.05(+0.54%)
Dec 01, 2004 8.629 8.702 8.608 8.692 521,948 +0.02(+0.18%)
Nov 30, 2004 8.733 8.770 8.639 8.676 1,185,357 -0.17(-1.95%)
Nov 29, 2004 8.853 8.879 8.806 8.848 1,765,576 -0.02(-0.18%)
Nov 26, 2004 8.848 8.869 8.832 8.864 410,006 +0.09(+1.01%)
Nov 24, 2004 8.780 8.785 8.733 8.775 533,065 +0.07(+0.84%)
Nov 23, 2004 8.712 8.718 8.645 8.702 383,937 +0.13(+1.46%)
Nov 22, 2004 8.561 8.587 8.478 8.577 464,635 -0.04(-0.48%)
Nov 19, 2004 8.624 8.692 8.592 8.618 549,167 -0.01(-0.06%)
Nov 18, 2004 8.634 8.650 8.572 8.624 568,526 -0.03(-0.36%)
Nov 17, 2004 8.608 8.692 8.582 8.655 467,127 +0.15(+1.78%)
Nov 16, 2004 8.504 8.530 8.478 8.504 415,565 -0.04(-0.43%)
Nov 15, 2004 8.561 8.566 8.530 8.540 597,087 +0.03(+0.37%)
Nov 12, 2004 8.436 8.509 8.436 8.509 406,939 +0.07(+0.80%)
Nov 11, 2004 8.373 8.457 8.352 8.441 348,668 +0.10(+1.25%)
Nov 10, 2004 8.295 8.342 8.258 8.337 239,793 +0.07(+0.88%)
Nov 09, 2004 8.264 8.285 8.222 8.264 238,643 -0.03(-0.38%)
Nov 08, 2004 8.295 8.326 8.248 8.295 323,366 -0.08(-0.93%)
Nov 05, 2004 8.347 8.378 8.321 8.373 600,920 +0.04(+0.44%)
Nov 04, 2004 8.290 8.373 8.243 8.337 574,085 +0.05(+0.63%)
Nov 03, 2004 8.222 8.285 8.217 8.285 386,429 +0.20(+2.45%)
Nov 02, 2004 8.128 8.128 8.076 8.086 364,769 -0.04(-0.51%)
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.