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, 2012 14.22 14.27 14.17 14.23 3,296,427 +0.05(+0.37%)
Oct 26, 2012 14.16 14.18 14.18 14.18 2,422,274 -0.06(-0.45%)
Oct 25, 2012 14.29 14.33 14.16 14.24 2,032,963 +0.10(+0.74%)
Oct 24, 2012 14.17 14.20 14.11 14.14 3,829,605 +0.09(+0.66%)
Oct 23, 2012 14.09 14.09 13.96 14.05 5,368,380 -0.17(-1.22%)
Oct 19, 2012 14.38 14.38 14.20 14.22 3,897,731 -0.15(-1.05%)
Oct 18, 2012 14.39 14.50 14.32 14.37 4,803,293 -0.04(-0.28%)
Oct 17, 2012 14.31 14.44 14.28 14.41 10,653,273 +0.24(+1.72%)
Oct 16, 2012 14.11 14.18 14.09 14.17 3,371,111 +0.09(+0.66%)
Oct 15, 2012 14.02 14.12 13.95 14.07 6,803,453 +0.14(+1.00%)
Oct 12, 2012 13.98 14.03 13.90 13.94 4,529,082 -0.05(-0.33%)
Oct 11, 2012 14.08 14.10 13.98 13.98 5,067,644 +0.08(+0.58%)
Oct 10, 2012 13.97 13.99 13.85 13.90 4,141,439 +0.02(+0.17%)
Oct 09, 2012 13.98 14.00 13.85 13.88 6,557,406 -0.02(-0.17%)
Oct 08, 2012 13.88 13.93 13.85 13.90 2,117,463 +0.00(+0.00%)
Oct 05, 2012 14.07 14.09 13.84 13.90 4,856,728 -0.01(-0.08%)
Oct 04, 2012 13.86 13.98 13.83 13.91 6,821,305 +0.13(+0.92%)
Oct 03, 2012 13.85 13.88 13.77 13.79 8,595,552 -0.10(-0.75%)
Oct 02, 2012 13.98 14.00 13.84 13.89 5,404,089 -0.02(-0.12%)
Oct 01, 2012 13.91 14.05 13.88 13.91 3,982,098 +0.13(+0.97%)
Sep 28, 2012 13.84 13.84 13.74 13.77 5,706,374 -0.16(-1.12%)
Sep 27, 2012 13.85 13.98 13.80 13.93 2,415,311 +0.25(+1.86%)
Sep 26, 2012 13.69 13.72 13.62 13.68 2,509,112 -0.05(-0.34%)
Sep 25, 2012 13.94 13.96 13.70 13.72 7,559,845 -0.19(-1.37%)
Sep 24, 2012 13.88 13.94 13.85 13.91 6,039,929 -0.08(-0.54%)
Sep 21, 2012 14.07 14.09 13.99 13.99 2,199,868 -0.01(-0.04%)
Sep 20, 2012 13.88 14.00 13.83 13.99 7,110,609 -0.09(-0.66%)
Sep 19, 2012 14.02 14.12 13.99 14.09 2,466,598 +0.10(+0.70%)
Sep 18, 2012 13.96 13.99 13.91 13.99 3,283,305 -0.03(-0.21%)
Sep 17, 2012 14.12 14.14 13.98 14.02 2,838,033 -0.16(-1.14%)
Sep 14, 2012 14.15 14.31 14.13 14.18 3,334,238 +0.09(+0.66%)
Sep 13, 2012 13.80 14.16 13.76 14.09 5,652,982 +0.25(+1.80%)
Sep 12, 2012 13.88 13.89 13.80 13.84 2,874,895 +0.05(+0.38%)
Sep 11, 2012 13.72 13.82 13.72 13.79 4,397,636 +0.21(+1.53%)
Sep 10, 2012 13.64 13.69 13.56 13.58 3,091,667 -0.16(-1.18%)
Sep 07, 2012 13.67 13.76 13.67 13.74 3,577,186 +0.10(+0.76%)
Sep 06, 2012 13.44 13.66 13.44 13.63 9,907,534 +0.32(+2.44%)
Sep 05, 2012 13.31 13.35 13.25 13.31 4,782,226 -0.03(-0.26%)
Sep 04, 2012 13.41 13.44 13.30 13.35 13,037,988 -0.24(-1.79%)
Aug 31, 2012 13.58 13.66 13.46 13.59 4,803,030 +0.17(+1.25%)
Aug 30, 2012 13.56 13.56 13.39 13.42 4,153,474 -0.25(-1.86%)
Aug 29, 2012 13.73 13.74 13.66 13.68 1,846,142 +0.01(+0.08%)
Aug 27, 2012 13.70 13.73 13.65 13.66 2,383,689 -0.09(-0.67%)
Aug 24, 2012 13.68 13.79 13.64 13.76 2,334,986 -0.02(-0.13%)
Aug 23, 2012 13.85 13.87 13.74 13.77 4,043,302 -0.17(-1.24%)
Aug 22, 2012 13.81 13.96 13.79 13.95 2,535,630 +0.02(+0.17%)
Aug 21, 2012 13.98 14.03 13.88 13.92 8,453,669 +0.12(+0.88%)
Aug 20, 2012 13.77 13.81 13.73 13.80 1,458,622 +0.10(+0.72%)
Aug 17, 2012 13.73 13.74 13.68 13.70 2,778,041 -0.04(-0.29%)
Aug 16, 2012 13.65 13.78 13.61 13.74 3,907,861 +0.19(+1.41%)
Aug 15, 2012 13.52 13.58 13.51 13.55 5,478,766 -0.03(-0.26%)
Aug 14, 2012 13.60 13.63 13.54 13.59 4,578,030 -0.02(-0.17%)
Aug 13, 2012 13.63 13.68 13.56 13.61 3,760,286 -0.14(-1.05%)
Aug 10, 2012 13.62 13.76 13.59 13.76 2,289,439 -0.01(-0.04%)
Aug 09, 2012 13.73 13.80 13.72 13.76 2,383,773 -0.01(-0.04%)
Aug 08, 2012 13.72 13.82 13.70 13.77 1,834,103 +0.09(+0.68%)
Aug 07, 2012 13.72 13.76 13.68 13.68 4,374,310 +0.06(+0.43%)
Aug 06, 2012 13.60 13.69 13.58 13.62 2,653,343 +0.00(+0.00%)
Aug 03, 2012 13.55 13.66 13.53 13.62 3,163,952 +0.26(+1.95%)
Aug 02, 2012 13.33 13.48 13.25 13.36 5,271,902 -0.03(-0.22%)
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.