Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.45 +0.29 (+1.20%)
Streaming Delayed Price Updated: 1:08 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 13.67 13.71 13.42 13.47 13,427,652 -0.03(-0.25%)
Feb 28, 2012 13.47 13.53 13.43 13.50 4,874,952 +0.01(+0.04%)
Feb 27, 2012 13.37 13.57 13.31 13.50 4,928,538 +0.02(+0.17%)
Feb 24, 2012 13.50 13.58 13.46 13.47 6,215,429 +0.02(+0.17%)
Feb 23, 2012 13.39 13.46 13.33 13.45 5,006,135 +0.14(+1.02%)
Feb 22, 2012 13.31 13.38 13.29 13.31 5,363,738 -0.02(-0.17%)
Feb 21, 2012 13.37 13.42 13.31 13.34 6,835,095 +0.19(+1.42%)
Feb 17, 2012 13.23 13.24 13.09 13.15 5,879,938 -0.10(-0.77%)
Feb 16, 2012 13.11 13.28 13.07 13.25 5,520,282 +0.06(+0.47%)
Feb 15, 2012 13.31 13.33 13.16 13.19 4,486,256 -0.04(-0.30%)
Feb 14, 2012 13.30 13.33 13.12 13.23 8,457,805 -0.18(-1.35%)
Feb 13, 2012 13.43 13.47 13.37 13.41 5,837,873 +0.22(+1.63%)
Feb 10, 2012 13.22 13.25 13.16 13.20 4,468,701 -0.35(-2.55%)
Feb 09, 2012 13.61 13.62 13.50 13.54 3,054,054 -0.01(-0.08%)
Feb 08, 2012 13.59 13.64 13.48 13.55 3,023,150 +0.02(+0.17%)
Feb 07, 2012 13.52 13.59 13.46 13.53 6,043,296 -0.01(-0.04%)
Feb 06, 2012 13.48 13.54 13.45 13.54 7,698,427 -0.09(-0.62%)
Feb 03, 2012 13.54 13.64 13.49 13.62 10,531,369 +0.20(+1.48%)
Feb 02, 2012 13.43 13.49 13.36 13.42 4,572,367 +0.01(+0.04%)
Feb 01, 2012 13.38 13.51 13.38 13.42 5,760,509 +0.14(+1.02%)
Jan 31, 2012 13.38 13.39 13.19 13.28 4,157,770 +0.03(+0.21%)
Jan 30, 2012 13.16 13.29 13.09 13.25 3,766,769 -0.13(-0.97%)
Jan 27, 2012 13.29 13.41 13.26 13.38 4,426,915 +0.06(+0.43%)
Jan 26, 2012 13.45 13.50 13.26 13.33 5,450,519 +0.04(+0.30%)
Jan 25, 2012 13.00 13.33 12.94 13.29 7,540,914 +0.33(+2.58%)
Jan 24, 2012 12.88 12.99 12.84 12.95 7,213,678 -0.10(-0.78%)
Jan 23, 2012 13.05 13.14 12.99 13.05 5,053,549 +0.05(+0.35%)
Jan 20, 2012 12.95 13.01 12.92 13.01 4,967,447 +0.06(+0.44%)
Jan 19, 2012 12.94 12.98 12.89 12.95 4,724,369 -0.02(-0.17%)
Jan 18, 2012 12.80 12.98 12.76 12.97 3,762,293 +0.23(+1.78%)
Jan 17, 2012 12.81 12.86 12.72 12.75 4,199,992 +0.10(+0.81%)
Jan 13, 2012 12.58 12.66 12.44 12.65 7,713,502 -0.10(-0.80%)
Jan 12, 2012 12.75 12.77 12.60 12.75 4,823,217 +0.06(+0.45%)
Jan 11, 2012 12.61 12.71 12.57 12.69 2,053,314 +0.07(+0.58%)
Jan 10, 2012 12.63 12.67 12.58 12.62 2,901,328 +0.24(+1.92%)
Jan 09, 2012 12.35 12.38 12.24 12.38 2,870,090 +0.04(+0.32%)
Jan 06, 2012 12.41 12.41 12.24 12.34 6,477,365 -0.16(-1.32%)
Jan 05, 2012 12.47 12.53 12.37 12.50 3,290,100 -0.16(-1.30%)
Jan 04, 2012 12.59 12.69 12.52 12.67 4,289,968 +0.51(+4.20%)
Dec 30, 2011 12.10 12.22 12.08 12.16 2,643,155 -0.01(-0.05%)
Dec 29, 2011 12.01 12.18 11.98 12.16 3,751,141 +0.19(+1.61%)
Dec 28, 2011 12.24 12.24 11.96 11.97 4,015,467 -0.36(-2.94%)
Dec 27, 2011 12.33 12.40 12.30 12.33 3,404,512 -0.02(-0.18%)
Dec 23, 2011 12.32 12.37 12.28 12.36 2,335,161 +0.18(+1.49%)
Dec 21, 2011 12.19 12.20 12.05 12.18 5,007,496 +0.01(+0.05%)
Dec 20, 2011 12.04 12.18 12.03 12.17 5,663,682 +0.43(+3.63%)
Dec 19, 2011 11.96 11.98 11.72 11.74 6,329,444 -0.29(-2.42%)
Dec 16, 2011 12.12 12.19 11.97 12.03 13,252,896 +0.00(+0.00%)
Dec 15, 2011 12.18 12.18 12.01 12.03 20,579,148 +0.01(+0.09%)
Dec 14, 2011 12.09 12.15 11.95 12.02 6,452,182 -0.16(-1.35%)
Dec 13, 2011 12.42 12.55 12.12 12.19 5,666,028 -0.15(-1.20%)
Dec 12, 2011 12.41 12.44 12.26 12.34 4,490,130 -0.39(-3.07%)
Dec 09, 2011 12.52 12.74 12.48 12.73 3,943,630 +0.21(+1.70%)
Dec 08, 2011 12.79 12.80 12.48 12.51 6,422,935 -0.42(-3.26%)
Dec 07, 2011 12.83 12.99 12.75 12.94 4,562,999 +0.07(+0.56%)
Dec 06, 2011 12.87 12.97 12.81 12.86 5,387,126 -0.16(-1.22%)
Dec 05, 2011 13.08 13.13 12.94 13.02 6,852,168 +0.21(+1.63%)
Dec 02, 2011 13.01 13.02 12.80 12.81 6,977,186 +0.15(+1.17%)
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.