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

Australia Ishares MSCI ETF (NY: EWA )

26.80 +0.16 (+0.58%)
Streaming Delayed Price Updated: 1:58 PM EDT, Sep 24, 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 8.076 8.114 8.020 8.024 276,243 -0.02(-0.24%)
Mar 30, 2005 8.005 8.057 7.996 8.043 282,161 +0.09(+1.19%)
Mar 29, 2005 8.005 8.057 7.925 7.949 970,127 -0.12(-1.47%)
Mar 28, 2005 8.105 8.105 8.043 8.067 385,514 +0.06(+0.71%)
Mar 24, 2005 8.067 8.128 7.996 8.010 1,171,128 -0.09(-1.05%)
Mar 23, 2005 8.114 8.185 8.043 8.095 2,268,492 -0.26(-3.06%)
Mar 22, 2005 8.431 8.526 8.303 8.351 728,546 -0.15(-1.73%)
Mar 21, 2005 8.564 8.564 8.455 8.497 753,275 -0.09(-0.99%)
Mar 18, 2005 8.568 8.583 8.540 8.583 823,446 +0.03(+0.39%)
Mar 17, 2005 8.540 8.554 8.503 8.550 782,442 +0.01(+0.17%)
Mar 16, 2005 8.521 8.568 8.507 8.535 612,934 +0.05(+0.61%)
Mar 15, 2005 8.512 8.531 8.469 8.483 434,549 -0.03(-0.33%)
Mar 14, 2005 8.512 8.531 8.469 8.512 475,764 +0.04(+0.50%)
Mar 11, 2005 8.497 8.545 8.455 8.469 541,496 -0.05(-0.56%)
Mar 10, 2005 8.531 8.535 8.445 8.516 634,281 -0.04(-0.50%)
Mar 09, 2005 8.573 8.616 8.531 8.559 605,748 -0.06(-0.71%)
Mar 08, 2005 8.654 8.654 8.597 8.620 679,089 +0.07(+0.77%)
Mar 07, 2005 8.559 8.578 8.550 8.554 1,434,690 +0.02(+0.22%)
Mar 04, 2005 8.493 8.583 8.469 8.535 1,209,383 +0.13(+1.58%)
Mar 03, 2005 8.384 8.417 8.351 8.403 496,688 +0.06(+0.74%)
Mar 02, 2005 8.346 8.389 8.303 8.341 496,477 -0.00(-0.06%)
Mar 01, 2005 8.370 8.393 8.346 8.346 764,477 -0.05(-0.56%)
Feb 28, 2005 8.403 8.427 8.341 8.393 719,670 +0.11(+1.31%)
Feb 25, 2005 8.242 8.294 8.209 8.285 486,754 +0.09(+1.16%)
Feb 24, 2005 8.204 8.204 8.100 8.190 506,410 -0.08(-0.97%)
Feb 23, 2005 8.280 8.289 8.209 8.270 787,092 -0.08(-0.91%)
Feb 22, 2005 8.299 8.370 8.294 8.346 641,679 +0.04(+0.51%)
Feb 18, 2005 8.318 8.346 8.280 8.303 622,234 +0.03(+0.34%)
Feb 17, 2005 8.275 8.346 8.251 8.275 343,032 +0.00(+0.00%)
Feb 16, 2005 8.223 8.280 8.152 8.275 631,745 -0.00(-0.06%)
Feb 15, 2005 8.209 8.280 8.185 8.280 524,164 +0.03(+0.34%)
Feb 14, 2005 8.280 8.313 8.251 8.251 990,418 -0.05(-0.63%)
Feb 11, 2005 8.237 8.341 8.214 8.303 653,515 +0.04(+0.46%)
Feb 10, 2005 8.190 8.266 8.147 8.266 654,360 +0.22(+2.70%)
Feb 09, 2005 8.029 8.072 8.001 8.048 753,909 -0.03(-0.35%)
Feb 08, 2005 8.048 8.091 8.015 8.076 307,946 -0.03(-0.35%)
Feb 07, 2005 8.143 8.166 8.076 8.105 903,973 -0.02(-0.23%)
Feb 04, 2005 8.067 8.128 8.067 8.124 1,003,099 +0.09(+1.06%)
Feb 03, 2005 8.043 8.053 7.996 8.039 574,045 -0.10(-1.28%)
Feb 02, 2005 8.091 8.147 8.057 8.143 1,385,232 +0.10(+1.29%)
Feb 01, 2005 7.982 8.039 7.944 8.039 753,487 +0.08(+0.95%)
Jan 31, 2005 7.977 8.010 7.944 7.963 1,186,134 +0.02(+0.24%)
Jan 28, 2005 7.925 7.982 7.892 7.944 639,354 -0.10(-1.24%)
Jan 27, 2005 8.020 8.043 7.963 8.043 674,016 +0.11(+1.37%)
Jan 26, 2005 7.920 7.944 7.868 7.934 981,963 +0.13(+1.64%)
Jan 25, 2005 7.830 7.849 7.769 7.807 408,764 -0.00(-0.06%)
Jan 24, 2005 7.830 7.830 7.712 7.811 283,640 +0.04(+0.55%)
Jan 21, 2005 7.736 7.802 7.712 7.769 194,236 +0.12(+1.55%)
Jan 20, 2005 7.632 7.698 7.632 7.651 964,421 -0.03(-0.37%)
Jan 19, 2005 7.712 7.755 7.651 7.679 1,107,721 -0.04(-0.49%)
Jan 18, 2005 7.665 7.717 7.627 7.717 1,534,873 -0.09(-1.09%)
Jan 14, 2005 7.731 7.807 7.722 7.802 2,969,352 +0.06(+0.79%)
Jan 13, 2005 7.840 7.840 7.740 7.740 1,070,733 -0.13(-1.62%)
Jan 12, 2005 7.788 7.873 7.750 7.868 1,306,819 +0.13(+1.71%)
Jan 11, 2005 7.759 7.774 7.703 7.736 917,077 +0.01(+0.12%)
Jan 10, 2005 7.750 7.788 7.722 7.726 527,335 +0.04(+0.49%)
Jan 07, 2005 7.793 7.793 7.641 7.688 545,723 -0.01(-0.12%)
Jan 06, 2005 7.712 7.712 7.632 7.698 297,801 +0.01(+0.18%)
Jan 05, 2005 7.665 7.722 7.665 7.684 2,433,985 +0.03(+0.37%)
Jan 04, 2005 7.845 7.849 7.627 7.655 1,970,479 -0.14(-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.