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

Australia Ishares MSCI ETF (NY: EWA )

24.09 -0.17 (-0.70%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2005 8.910 8.952 8.847 8.852 250,404 -0.02(-0.24%)
Mar 30, 2005 8.831 8.889 8.821 8.873 255,769 +0.10(+1.19%)
Mar 29, 2005 8.831 8.889 8.743 8.769 879,386 -0.13(-1.47%)
Mar 28, 2005 8.941 8.941 8.873 8.899 349,455 +0.06(+0.71%)
Mar 24, 2005 8.899 8.967 8.821 8.837 1,061,586 -0.09(-1.05%)
Mar 23, 2005 8.952 9.030 8.873 8.931 2,056,309 -0.28(-3.06%)
Mar 22, 2005 9.301 9.406 9.160 9.213 660,402 -0.16(-1.73%)
Mar 21, 2005 9.447 9.447 9.327 9.374 682,818 -0.09(-0.99%)
Mar 18, 2005 9.453 9.468 9.421 9.468 746,425 +0.04(+0.39%)
Mar 17, 2005 9.421 9.437 9.381 9.432 709,257 +0.02(+0.17%)
Mar 16, 2005 9.400 9.453 9.385 9.416 555,603 +0.06(+0.61%)
Mar 15, 2005 9.390 9.411 9.343 9.359 393,904 -0.03(-0.33%)
Mar 14, 2005 9.390 9.411 9.343 9.390 431,263 +0.05(+0.50%)
Mar 11, 2005 9.374 9.427 9.327 9.343 490,847 -0.05(-0.56%)
Mar 10, 2005 9.411 9.416 9.317 9.395 574,954 -0.05(-0.50%)
Mar 09, 2005 9.458 9.505 9.411 9.442 549,089 -0.07(-0.71%)
Mar 08, 2005 9.547 9.547 9.484 9.510 615,570 +0.07(+0.77%)
Mar 07, 2005 9.442 9.463 9.432 9.437 1,300,496 +0.02(+0.22%)
Mar 04, 2005 9.369 9.468 9.343 9.416 1,096,263 +0.15(+1.58%)
Mar 03, 2005 9.249 9.286 9.213 9.270 450,230 +0.07(+0.74%)
Mar 02, 2005 9.207 9.254 9.160 9.202 450,039 -0.01(-0.06%)
Mar 01, 2005 9.233 9.259 9.207 9.207 692,972 -0.05(-0.56%)
Feb 28, 2005 9.270 9.296 9.202 9.259 652,355 +0.12(+1.31%)
Feb 25, 2005 9.092 9.150 9.056 9.139 441,226 +0.10(+1.16%)
Feb 24, 2005 9.051 9.051 8.936 9.035 459,043 -0.09(-0.97%)
Feb 23, 2005 9.134 9.145 9.056 9.124 713,472 -0.08(-0.91%)
Feb 22, 2005 9.155 9.233 9.150 9.207 581,659 +0.05(+0.51%)
Feb 18, 2005 9.176 9.207 9.134 9.160 564,033 +0.03(+0.34%)
Feb 17, 2005 9.129 9.207 9.103 9.129 310,946 +0.00(+0.00%)
Feb 16, 2005 9.072 9.134 8.993 9.129 572,655 -0.01(-0.06%)
Feb 15, 2005 9.056 9.134 9.030 9.134 475,137 +0.03(+0.34%)
Feb 14, 2005 9.134 9.171 9.103 9.103 897,779 -0.06(-0.63%)
Feb 11, 2005 9.087 9.202 9.061 9.160 592,388 +0.04(+0.46%)
Feb 10, 2005 9.035 9.119 8.988 9.119 593,155 +0.24(+2.70%)
Feb 09, 2005 8.858 8.905 8.826 8.878 683,392 -0.03(-0.35%)
Feb 08, 2005 8.878 8.925 8.842 8.910 279,143 -0.03(-0.35%)
Feb 07, 2005 8.983 9.009 8.910 8.941 819,419 -0.02(-0.23%)
Feb 04, 2005 8.899 8.967 8.899 8.962 909,274 +0.09(+1.06%)
Feb 03, 2005 8.873 8.884 8.821 8.868 520,351 -0.11(-1.28%)
Feb 02, 2005 8.925 8.988 8.889 8.983 1,255,664 +0.11(+1.29%)
Feb 01, 2005 8.805 8.868 8.764 8.868 683,009 +0.08(+0.95%)
Jan 31, 2005 8.800 8.837 8.764 8.784 1,075,189 +0.02(+0.24%)
Jan 28, 2005 8.743 8.805 8.706 8.764 579,552 -0.11(-1.24%)
Jan 27, 2005 8.847 8.873 8.784 8.873 610,972 +0.12(+1.37%)
Jan 26, 2005 8.738 8.764 8.680 8.753 890,115 +0.14(+1.64%)
Jan 25, 2005 8.638 8.659 8.570 8.612 370,530 -0.01(-0.06%)
Jan 24, 2005 8.638 8.638 8.508 8.617 257,110 +0.05(+0.55%)
Jan 21, 2005 8.534 8.607 8.508 8.570 176,068 +0.13(+1.55%)
Jan 20, 2005 8.419 8.492 8.419 8.440 874,214 -0.03(-0.37%)
Jan 19, 2005 8.508 8.555 8.440 8.471 1,004,110 -0.04(-0.49%)
Jan 18, 2005 8.456 8.513 8.414 8.513 1,391,308 -0.09(-1.09%)
Jan 14, 2005 8.529 8.612 8.518 8.607 2,691,613 +0.07(+0.79%)
Jan 13, 2005 8.649 8.649 8.539 8.539 970,582 -0.14(-1.62%)
Jan 12, 2005 8.591 8.685 8.550 8.680 1,184,585 +0.15(+1.71%)
Jan 11, 2005 8.560 8.576 8.497 8.534 831,298 +0.01(+0.12%)
Jan 10, 2005 8.550 8.591 8.518 8.524 478,010 +0.04(+0.49%)
Jan 07, 2005 8.597 8.597 8.430 8.482 494,679 -0.01(-0.12%)
Jan 06, 2005 8.508 8.508 8.419 8.492 269,946 +0.02(+0.18%)
Jan 05, 2005 8.456 8.518 8.456 8.477 2,206,322 +0.03(+0.37%)
Jan 04, 2005 8.654 8.659 8.414 8.445 1,786,170 -0.15(-1.77%)
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.