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 31, 2011 13.27 13.28 13.05 13.05 7,780,263 -0.62(-4.54%)
Oct 28, 2011 13.55 13.70 13.53 13.67 9,456,509 -0.16(-1.15%)
Oct 27, 2011 13.71 13.92 13.56 13.83 9,551,927 +0.94(+7.29%)
Oct 26, 2011 12.89 12.93 12.63 12.89 7,578,662 +0.18(+1.43%)
Oct 25, 2011 12.88 12.91 12.68 12.71 13,219,720 -0.35(-2.69%)
Oct 24, 2011 12.82 13.11 12.81 13.06 7,816,053 +0.41(+3.22%)
Oct 21, 2011 12.55 12.68 12.49 12.66 16,239,376 +0.26(+2.13%)
Oct 20, 2011 12.39 12.43 12.15 12.39 7,030,343 -0.03(-0.27%)
Oct 19, 2011 12.61 12.70 12.37 12.42 5,977,597 -0.23(-1.82%)
Oct 18, 2011 12.40 12.78 12.23 12.66 9,437,401 +0.19(+1.50%)
Oct 17, 2011 12.68 12.71 12.41 12.47 12,207,754 -0.35(-2.74%)
Oct 14, 2011 12.75 12.84 12.69 12.82 5,304,032 +0.26(+2.06%)
Oct 13, 2011 12.46 12.60 12.33 12.56 5,940,731 +0.04(+0.35%)
Oct 12, 2011 12.51 12.71 12.48 12.52 8,364,181 +0.22(+1.79%)
Oct 11, 2011 12.13 12.31 12.10 12.30 8,618,078 -0.03(-0.22%)
Oct 10, 2011 12.17 12.36 12.15 12.33 8,146,058 +0.54(+4.62%)
Oct 07, 2011 12.01 12.03 11.70 11.78 13,551,972 +0.07(+0.61%)
Oct 06, 2011 11.61 11.74 11.59 11.71 8,422,432 +0.49(+4.36%)
Oct 05, 2011 11.05 11.26 10.94 11.22 11,187,768 +0.31(+2.87%)
Oct 04, 2011 10.52 10.91 10.40 10.91 15,379,281 +0.24(+2.27%)
Oct 03, 2011 10.90 11.04 10.65 10.67 11,569,322 -0.36(-3.29%)
Sep 30, 2011 11.13 11.29 11.01 11.03 7,495,980 -0.38(-3.33%)
Sep 29, 2011 11.54 11.64 11.18 11.41 8,839,312 +0.04(+0.39%)
Sep 28, 2011 11.69 11.78 11.34 11.36 8,035,555 -0.31(-2.68%)
Sep 27, 2011 11.78 11.91 11.62 11.68 9,625,659 +0.35(+3.11%)
Sep 26, 2011 11.18 11.35 10.97 11.33 14,620,734 +0.29(+2.64%)
Sep 23, 2011 10.96 11.16 10.95 11.03 13,781,861 +0.08(+0.70%)
Sep 22, 2011 11.05 11.11 10.80 10.96 15,357,892 -0.64(-5.50%)
Sep 21, 2011 12.04 12.07 11.58 11.59 8,262,455 -0.44(-3.65%)
Sep 20, 2011 12.16 12.28 12.02 12.03 8,871,071 -0.07(-0.59%)
Sep 19, 2011 12.06 12.17 11.94 12.11 5,801,401 -0.35(-2.82%)
Sep 16, 2011 12.46 12.51 12.34 12.46 5,111,212 +0.10(+0.80%)
Sep 15, 2011 12.31 12.38 12.19 12.36 7,933,117 +0.21(+1.77%)
Sep 14, 2011 12.09 12.27 11.87 12.14 10,636,106 -0.11(-0.90%)
Sep 13, 2011 12.18 12.29 12.09 12.25 13,495,650 +0.03(+0.22%)
Sep 12, 2011 12.05 12.24 11.94 12.23 10,097,759 -0.19(-1.51%)
Sep 09, 2011 12.62 12.65 12.33 12.41 18,535,974 -0.41(-3.17%)
Sep 08, 2011 12.89 13.04 12.78 12.82 10,707,124 -0.28(-2.14%)
Sep 07, 2011 12.92 13.12 12.90 13.10 6,336,423 +0.49(+3.88%)
Sep 06, 2011 12.45 12.63 12.40 12.61 13,164,409 -0.30(-2.30%)
Sep 02, 2011 12.92 13.03 12.84 12.91 6,735,014 -0.34(-2.53%)
Sep 01, 2011 13.31 13.44 13.23 13.24 10,806,214 -0.14(-1.03%)
Aug 31, 2011 13.39 13.50 13.28 13.38 7,067,354 +0.12(+0.91%)
Aug 30, 2011 13.11 13.32 13.03 13.26 15,901,985 -0.01(-0.09%)
Aug 29, 2011 13.11 13.28 13.11 13.27 4,877,728 +0.37(+2.86%)
Aug 26, 2011 12.62 12.96 12.43 12.90 9,234,757 +0.31(+2.49%)
Aug 25, 2011 12.83 12.89 12.54 12.59 11,817,754 -0.21(-1.63%)
Aug 24, 2011 12.70 12.86 12.61 12.80 7,812,472 -0.06(-0.47%)
Aug 23, 2011 12.56 12.91 12.50 12.86 12,900,336 +0.57(+4.61%)
Aug 22, 2011 12.58 12.58 12.27 12.29 16,439,412 +0.02(+0.13%)
Aug 19, 2011 12.32 12.61 12.24 12.28 9,624,878 -0.15(-1.24%)
Aug 18, 2011 12.57 12.58 12.24 12.43 17,645,540 -0.62(-4.72%)
Aug 17, 2011 13.09 13.22 12.94 13.05 11,340,139 +0.23(+1.76%)
Aug 16, 2011 12.75 12.92 12.63 12.82 16,828,398 -0.27(-2.06%)
Aug 15, 2011 12.94 13.11 12.92 13.09 9,327,119 +0.53(+4.25%)
Aug 12, 2011 12.60 12.66 12.44 12.56 14,585,040 +0.07(+0.57%)
Aug 11, 2011 12.03 12.66 12.00 12.49 23,031,860 +0.70(+5.97%)
Aug 10, 2011 12.10 12.16 11.76 11.78 18,380,494 -0.58(-4.71%)
Aug 09, 2011 12.18 12.37 11.50 12.36 28,354,952 +1.10(+9.76%)
Aug 08, 2011 11.74 11.91 11.24 11.26 20,303,054 -0.98(-8.03%)
Aug 05, 2011 12.47 12.47 11.89 12.25 22,498,406 -0.12(-0.98%)
Aug 04, 2011 12.83 12.85 12.35 12.37 13,442,445 -0.94(-7.06%)
Aug 03, 2011 13.27 13.33 13.01 13.31 12,946,807 -0.15(-1.10%)
Aug 02, 2011 13.67 13.74 13.45 13.46 10,841,982 -0.42(-3.01%)
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.