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

Australia Ishares MSCI ETF (NY: EWA )

24.43 +0.27 (+1.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 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 8.800 8.837 8.764 8.784 1,075,189 +0.02(+0.24%)
Jan 28, 2005 8.743 8.805 8.706 8.764 579,552 -0.11(-1.24%)
Jan 27, 2005 8.847 8.873 8.784 8.873 610,972 +0.12(+1.37%)
Jan 26, 2005 8.738 8.764 8.680 8.753 890,115 +0.14(+1.64%)
Jan 25, 2005 8.638 8.659 8.570 8.612 370,530 -0.01(-0.06%)
Jan 24, 2005 8.638 8.638 8.508 8.617 257,110 +0.05(+0.55%)
Jan 21, 2005 8.534 8.607 8.508 8.570 176,068 +0.13(+1.55%)
Jan 20, 2005 8.419 8.492 8.419 8.440 874,214 -0.03(-0.37%)
Jan 19, 2005 8.508 8.555 8.440 8.471 1,004,110 -0.04(-0.49%)
Jan 18, 2005 8.456 8.513 8.414 8.513 1,391,308 -0.09(-1.09%)
Jan 14, 2005 8.529 8.612 8.518 8.607 2,691,613 +0.07(+0.79%)
Jan 13, 2005 8.649 8.649 8.539 8.539 970,582 -0.14(-1.62%)
Jan 12, 2005 8.591 8.685 8.550 8.680 1,184,585 +0.15(+1.71%)
Jan 11, 2005 8.560 8.576 8.497 8.534 831,298 +0.01(+0.12%)
Jan 10, 2005 8.550 8.591 8.518 8.524 478,010 +0.04(+0.49%)
Jan 07, 2005 8.597 8.597 8.430 8.482 494,679 -0.01(-0.12%)
Jan 06, 2005 8.508 8.508 8.419 8.492 269,946 +0.02(+0.18%)
Jan 05, 2005 8.456 8.518 8.456 8.477 2,206,322 +0.03(+0.37%)
Jan 04, 2005 8.654 8.659 8.414 8.445 1,786,170 -0.15(-1.77%)
Jan 03, 2005 8.675 8.696 8.597 8.597 861,760 -0.12(-1.43%)
Dec 31, 2004 8.696 8.738 8.649 8.722 1,293,215 +0.06(+0.66%)
Dec 30, 2004 8.675 8.691 8.628 8.664 712,130 +0.07(+0.79%)
Dec 29, 2004 8.638 8.638 8.555 8.597 1,699,381 -0.15(-1.67%)
Dec 28, 2004 8.717 8.769 8.701 8.743 714,813 +0.06(+0.72%)
Dec 27, 2004 8.638 8.717 8.612 8.680 1,169,642 +0.16(+1.90%)
Dec 23, 2004 8.570 8.570 8.487 8.518 1,700,914 -0.30(-3.37%)
Dec 22, 2004 8.816 8.826 8.753 8.816 618,253 +0.07(+0.84%)
Dec 21, 2004 8.784 8.784 8.696 8.743 1,019,628 +0.09(+1.03%)
Dec 20, 2004 8.701 8.717 8.644 8.654 582,234 +0.00(+0.00%)
Dec 17, 2004 8.612 8.664 8.524 8.654 544,300 +0.12(+1.41%)
Dec 16, 2004 8.597 8.597 8.518 8.534 350,030 -0.07(-0.85%)
Dec 15, 2004 8.518 8.644 8.518 8.607 437,011 +0.10(+1.17%)
Dec 14, 2004 8.529 8.534 8.456 8.508 434,712 +0.05(+0.62%)
Dec 13, 2004 8.320 8.482 8.320 8.456 954,489 +0.14(+1.69%)
Dec 10, 2004 8.294 8.325 8.247 8.315 234,311 -0.03(-0.31%)
Dec 09, 2004 8.247 8.351 8.226 8.341 1,147,226 -0.01(-0.13%)
Dec 08, 2004 8.325 8.388 8.268 8.351 1,194,356 -0.29(-3.32%)
Dec 07, 2004 8.691 8.711 8.591 8.638 1,075,189 -0.08(-0.90%)
Dec 06, 2004 8.758 8.758 8.701 8.717 469,964 -0.09(-1.07%)
Dec 03, 2004 8.743 8.811 8.701 8.811 360,950 +0.07(+0.78%)
Dec 02, 2004 8.779 8.811 8.701 8.743 506,940 +0.05(+0.54%)
Dec 01, 2004 8.633 8.706 8.612 8.696 521,692 +0.02(+0.18%)
Nov 30, 2004 8.738 8.774 8.644 8.680 1,184,777 -0.17(-1.95%)
Nov 29, 2004 8.858 8.884 8.811 8.852 1,764,712 -0.02(-0.18%)
Nov 26, 2004 8.852 8.873 8.837 8.868 409,805 +0.09(+1.01%)
Nov 24, 2004 8.784 8.790 8.738 8.779 532,804 +0.07(+0.84%)
Nov 23, 2004 8.717 8.722 8.649 8.706 383,749 +0.13(+1.46%)
Nov 22, 2004 8.565 8.591 8.482 8.581 464,408 -0.04(-0.48%)
Nov 19, 2004 8.628 8.696 8.597 8.623 548,898 -0.01(-0.06%)
Nov 18, 2004 8.638 8.654 8.576 8.628 568,248 -0.03(-0.36%)
Nov 17, 2004 8.612 8.696 8.586 8.659 466,898 +0.15(+1.78%)
Nov 16, 2004 8.508 8.534 8.482 8.508 415,361 -0.04(-0.43%)
Nov 15, 2004 8.565 8.570 8.534 8.544 596,795 +0.03(+0.37%)
Nov 12, 2004 8.440 8.513 8.440 8.513 406,740 +0.07(+0.80%)
Nov 11, 2004 8.377 8.461 8.356 8.445 348,497 +0.10(+1.25%)
Nov 10, 2004 8.299 8.346 8.263 8.341 239,676 +0.07(+0.88%)
Nov 09, 2004 8.268 8.289 8.226 8.268 238,526 -0.03(-0.38%)
Nov 08, 2004 8.299 8.330 8.252 8.299 323,208 -0.08(-0.93%)
Nov 05, 2004 8.351 8.383 8.325 8.377 600,626 +0.04(+0.44%)
Nov 04, 2004 8.294 8.377 8.247 8.341 573,804 +0.05(+0.63%)
Nov 03, 2004 8.226 8.289 8.221 8.289 386,240 +0.20(+2.45%)
Nov 02, 2004 8.132 8.132 8.080 8.090 364,591 -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.