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

Australia Ishares MSCI ETF (NY: EWA )

26.82 +0.67 (+2.56%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Oct 31, 2006 10.84 10.90 10.70 10.89 361,208 -0.11(-1.00%)
Oct 30, 2006 10.83 11.00 10.74 11.00 1,111,736 +0.26(+2.42%)
Oct 27, 2006 10.82 10.82 10.71 10.74 971,607 -0.14(-1.30%)
Oct 26, 2006 10.69 10.88 10.68 10.88 766,168 +0.22(+2.09%)
Oct 25, 2006 10.55 10.69 10.55 10.66 829,364 +0.04(+0.36%)
Oct 24, 2006 10.54 10.62 10.50 10.62 555,868 +0.01(+0.13%)
Oct 23, 2006 10.65 10.65 10.53 10.61 784,556 -0.04(-0.36%)
Oct 20, 2006 10.56 10.65 10.54 10.65 1,094,617 +0.14(+1.31%)
Oct 19, 2006 10.46 10.54 10.46 10.51 449,133 +0.05(+0.50%)
Oct 18, 2006 10.50 10.50 10.44 10.46 739,748 +0.10(+0.94%)
Oct 17, 2006 10.43 10.46 10.31 10.36 1,370,226 -0.16(-1.55%)
Oct 16, 2006 10.52 10.58 10.43 10.52 1,091,235 +0.11(+1.09%)
Oct 13, 2006 10.39 10.44 10.35 10.41 619,064 +0.00(+0.05%)
Oct 12, 2006 10.31 10.41 10.31 10.40 624,559 +0.18(+1.71%)
Oct 11, 2006 10.22 10.27 10.18 10.23 691,770 +0.02(+0.23%)
Oct 10, 2006 10.21 10.23 10.17 10.21 1,193,532 +0.04(+0.37%)
Oct 09, 2006 10.12 10.19 10.12 10.17 345,145 +0.02(+0.23%)
Oct 06, 2006 10.15 10.15 10.10 10.14 627,518 -0.09(-0.92%)
Oct 05, 2006 10.19 10.24 10.16 10.24 553,543 +0.12(+1.22%)
Oct 04, 2006 9.978 10.14 9.950 10.12 1,590,248 +0.11(+1.14%)
Oct 03, 2006 10.08 10.11 9.988 10.00 1,180,005 -0.11(-1.12%)
Oct 02, 2006 10.07 10.17 10.07 10.12 797,872 +0.09(+0.85%)
Sep 29, 2006 10.01 10.06 10.01 10.03 738,058 +0.01(+0.14%)
Sep 28, 2006 9.993 10.02 9.959 10.02 975,623 +0.01(+0.09%)
Sep 27, 2006 9.912 10.03 9.903 10.01 1,173,241 +0.14(+1.39%)
Sep 26, 2006 9.808 9.879 9.794 9.870 1,951,246 +0.01(+0.10%)
Sep 25, 2006 9.747 9.870 9.699 9.860 926,165 +0.12(+1.26%)
Sep 22, 2006 9.851 9.851 9.709 9.737 1,847,047 -0.12(-1.20%)
Sep 21, 2006 9.907 9.926 9.832 9.855 942,440 -0.04(-0.38%)
Sep 20, 2006 9.865 9.922 9.860 9.893 948,780 -0.01(-0.10%)
Sep 19, 2006 10.04 10.05 9.818 9.903 683,950 -0.17(-1.64%)
Sep 18, 2006 10.02 10.08 9.955 10.07 744,610 +0.12(+1.24%)
Sep 15, 2006 9.978 9.978 9.888 9.945 1,055,727 -0.01(-0.14%)
Sep 14, 2006 10.01 10.03 9.945 9.959 649,288 +0.02(+0.19%)
Sep 13, 2006 9.874 9.945 9.865 9.941 536,846 +0.08(+0.83%)
Sep 12, 2006 9.799 9.870 9.789 9.859 598,351 +0.03(+0.27%)
Sep 11, 2006 9.945 9.974 9.581 9.832 1,282,935 -0.25(-2.48%)
Sep 08, 2006 10.09 10.09 10.04 10.08 470,057 -0.02(-0.19%)
Sep 07, 2006 10.14 10.17 10.04 10.10 544,032 -0.10(-0.97%)
Sep 06, 2006 10.25 10.28 10.17 10.20 927,011 -0.21(-2.04%)
Sep 05, 2006 10.42 10.42 10.31 10.41 1,013,033 +0.17(+1.66%)
Sep 01, 2006 10.19 10.27 10.15 10.24 964,843 +0.05(+0.51%)
Aug 31, 2006 10.22 10.22 10.15 10.19 1,991,826 +0.07(+0.65%)
Aug 30, 2006 10.16 10.17 10.09 10.13 298,013 +0.00(+0.00%)
Aug 29, 2006 10.09 10.13 10.02 10.13 667,042 +0.15(+1.47%)
Aug 28, 2006 9.964 10.01 9.936 9.978 486,966 +0.07(+0.68%)
Aug 25, 2006 9.888 9.959 9.851 9.911 543,398 +0.04(+0.38%)
Aug 24, 2006 9.997 10.03 9.851 9.873 577,215 -0.14(-1.43%)
Aug 23, 2006 10.15 10.17 9.997 10.02 1,709,454 -0.04(-0.42%)
Aug 22, 2006 10.10 10.11 10.03 10.06 567,704 -0.06(-0.61%)
Aug 21, 2006 10.07 10.12 10.07 10.12 364,590 +0.11(+1.09%)
Aug 18, 2006 10.01 10.02 9.941 10.01 442,158 -0.00(-0.05%)
Aug 17, 2006 10.08 10.10 9.978 10.02 666,408 +0.03(+0.28%)
Aug 16, 2006 10.03 10.05 9.936 9.988 433,704 +0.03(+0.29%)
Aug 15, 2006 9.888 9.978 9.865 9.959 1,006,269 +0.14(+1.44%)
Aug 14, 2006 9.855 9.917 9.810 9.818 712,695 +0.02(+0.24%)
Aug 11, 2006 9.818 9.870 9.765 9.794 777,159 -0.07(-0.72%)
Aug 10, 2006 9.855 9.870 9.794 9.865 801,465 +0.03(+0.34%)
Aug 09, 2006 9.860 9.988 9.794 9.832 931,660 -0.05(-0.53%)
Aug 08, 2006 9.912 9.974 9.860 9.884 592,010 +0.08(+0.82%)
Aug 07, 2006 9.832 9.832 9.756 9.803 318,937 -0.04(-0.43%)
Aug 04, 2006 9.879 9.922 9.742 9.846 308,792 +0.01(+0.10%)
Aug 03, 2006 9.827 9.888 9.784 9.836 815,203 -0.02(-0.19%)
Aug 02, 2006 9.794 9.888 9.794 9.855 1,123,784 -0.02(-0.24%)
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.