Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 8.019 8.076 8.008 8.071 208,740 +0.06(+0.78%)
Oct 28, 2004 8.034 8.060 7.987 8.008 400,613 +0.04(+0.52%)
Oct 27, 2004 7.925 8.003 7.909 7.966 516,006 +0.08(+1.06%)
Oct 26, 2004 7.888 7.919 7.846 7.883 370,520 +0.05(+0.67%)
Oct 25, 2004 7.779 7.852 7.773 7.831 649,224 +0.04(+0.54%)
Oct 22, 2004 7.799 7.831 7.721 7.789 325,474 -0.02(-0.20%)
Oct 21, 2004 7.763 7.805 7.737 7.805 206,249 +0.12(+1.56%)
Oct 20, 2004 7.747 7.747 7.669 7.685 215,449 +0.04(+0.55%)
Oct 19, 2004 7.679 7.732 7.643 7.643 199,348 -0.03(-0.34%)
Oct 18, 2004 7.726 7.726 7.617 7.669 246,502 -0.07(-0.88%)
Oct 15, 2004 7.747 7.758 7.705 7.737 118,267 +0.07(+0.95%)
Oct 14, 2004 7.669 7.716 7.643 7.664 795,860 +0.02(+0.20%)
Oct 13, 2004 7.674 7.674 7.575 7.648 582,327 -0.11(-1.48%)
Oct 12, 2004 7.721 7.773 7.695 7.763 300,172 -0.01(-0.07%)
Oct 11, 2004 7.752 7.768 7.732 7.768 177,113 +0.03(+0.34%)
Oct 08, 2004 7.705 7.747 7.674 7.742 238,834 +0.08(+1.02%)
Oct 07, 2004 7.638 7.690 7.622 7.664 162,737 +0.01(+0.08%)
Oct 06, 2004 7.617 7.659 7.575 7.658 180,755 +0.03(+0.33%)
Oct 05, 2004 7.643 7.669 7.617 7.632 173,279 -0.01(-0.14%)
Oct 04, 2004 7.653 7.653 7.617 7.643 539,774 +0.03(+0.34%)
Oct 01, 2004 7.591 7.638 7.554 7.617 314,932 +0.04(+0.55%)
Sep 30, 2004 7.460 7.601 7.460 7.575 555,875 +0.08(+1.11%)
Sep 29, 2004 7.492 7.497 7.434 7.492 204,332 +0.05(+0.63%)
Sep 28, 2004 7.382 7.445 7.382 7.445 140,119 +0.11(+1.57%)
Sep 27, 2004 7.335 7.377 7.330 7.330 89,515 -0.05(-0.71%)
Sep 24, 2004 7.377 7.382 7.346 7.382 106,191 +0.03(+0.43%)
Sep 23, 2004 7.325 7.382 7.325 7.351 134,943 +0.08(+1.08%)
Sep 22, 2004 7.252 7.304 7.252 7.272 162,162 -0.01(-0.07%)
Sep 21, 2004 7.252 7.288 7.226 7.278 133,218 +0.05(+0.72%)
Sep 20, 2004 7.184 7.231 7.179 7.226 80,122 +0.01(+0.14%)
Sep 17, 2004 7.179 7.215 7.173 7.215 76,097 +0.04(+0.51%)
Sep 16, 2004 7.189 7.226 7.147 7.179 162,929 +0.01(+0.15%)
Sep 15, 2004 7.199 7.205 7.142 7.168 96,990 -0.07(-1.01%)
Sep 14, 2004 7.199 7.252 7.199 7.241 127,084 +0.09(+1.24%)
Sep 13, 2004 7.147 7.168 7.126 7.152 75,905 +0.02(+0.29%)
Sep 10, 2004 7.059 7.152 7.059 7.132 216,216 +0.10(+1.41%)
Sep 09, 2004 7.006 7.033 6.975 7.033 53,479 -0.04(-0.52%)
Sep 08, 2004 7.017 7.095 6.980 7.069 136,285 -0.01(-0.07%)
Sep 07, 2004 7.022 7.095 7.017 7.074 230,400 +0.07(+1.04%)
Sep 03, 2004 7.001 7.038 6.975 7.001 62,104 -0.14(-1.90%)
Sep 02, 2004 7.074 7.137 7.064 7.137 66,321 +0.00(+0.00%)
Sep 01, 2004 7.147 7.152 7.095 7.137 99,290 +0.07(+1.03%)
Aug 31, 2004 6.991 7.116 6.991 7.064 55,012 +0.09(+1.27%)
Aug 30, 2004 6.991 7.043 6.975 6.975 71,305 -0.10(-1.40%)
Aug 27, 2004 7.111 7.111 7.038 7.074 92,773 +0.07(+1.03%)
Aug 26, 2004 6.991 7.017 6.970 7.002 67,663 +0.02(+0.24%)
Aug 25, 2004 6.975 7.043 6.975 6.986 41,019 -0.02(-0.30%)
Aug 24, 2004 7.069 7.069 6.980 7.006 120,184 -0.13(-1.76%)
Aug 23, 2004 7.184 7.194 7.106 7.132 74,180 -0.02(-0.29%)
Aug 20, 2004 7.126 7.152 7.100 7.152 50,603 +0.04(+0.59%)
Aug 19, 2004 7.043 7.121 7.033 7.111 75,139 +0.07(+1.04%)
Aug 18, 2004 6.980 7.038 6.960 7.038 22,235 +0.03(+0.45%)
Aug 17, 2004 7.064 7.064 6.991 7.006 45,620 -0.04(-0.52%)
Aug 16, 2004 7.001 7.043 6.991 7.043 40,444 +0.04(+0.60%)
Aug 13, 2004 6.939 7.001 6.939 7.001 115,583 +0.05(+0.68%)
Aug 12, 2004 6.965 6.996 6.933 6.954 66,513 -0.06(-0.82%)
Aug 11, 2004 7.001 7.022 6.986 7.012 82,039 +0.01(+0.07%)
Aug 10, 2004 7.017 7.038 6.991 7.006 67,663 -0.03(-0.44%)
Aug 09, 2004 6.991 7.064 6.991 7.038 146,252 +0.06(+0.90%)
Aug 06, 2004 6.975 7.027 6.834 6.975 71,113 -0.02(-0.22%)
Aug 05, 2004 6.965 7.001 6.939 6.991 29,327 -0.01(-0.07%)
Aug 04, 2004 6.975 7.048 6.970 6.996 90,665 -0.03(-0.45%)
Aug 03, 2004 7.012 7.043 6.996 7.027 122,292 +0.04(+0.52%)
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.