Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 11.08 11.17 11.00 11.09 16,494 +0.01(+0.09%)
Aug 30, 2010 11.17 11.22 11.07 11.08 6,724,576 -0.07(-0.61%)
Aug 27, 2010 11.15 11.17 10.78 11.15 15,075,266 +0.29(+2.67%)
Aug 26, 2010 10.86 10.95 10.74 10.86 6,997,034 +0.14(+1.28%)
Aug 25, 2010 10.60 10.76 10.50 10.73 6,491,536 -0.03(-0.24%)
Aug 24, 2010 10.75 10.83 10.65 10.75 1,898 -0.26(-2.34%)
Aug 23, 2010 11.14 11.22 11.01 11.01 5,153,388 -0.11(-0.95%)
Aug 20, 2010 10.96 11.12 10.91 11.12 2,938,879 +0.03(+0.29%)
Aug 19, 2010 11.22 11.26 10.99 11.08 5,755,556 -0.22(-1.96%)
Aug 18, 2010 11.43 11.43 11.23 11.30 4,953,124 -0.08(-0.69%)
Aug 17, 2010 11.32 11.47 11.30 11.38 1,898 +0.20(+1.79%)
Aug 16, 2010 11.03 11.22 11.01 11.18 3,132,326 +0.12(+1.10%)
Aug 13, 2010 11.06 11.16 11.05 11.06 4,754,007 +0.08(+0.77%)
Aug 12, 2010 10.85 11.02 10.84 10.98 10,727,473 -0.03(-0.24%)
Aug 11, 2010 11.10 11.12 10.98 11.00 949 -0.53(-4.57%)
Aug 10, 2010 11.46 11.61 11.37 11.53 7,948,530 -0.21(-1.75%)
Aug 09, 2010 11.79 11.81 11.68 11.74 8,997,763 +0.11(+0.95%)
Aug 06, 2010 11.63 11.64 11.43 11.63 10,297,007 -0.01(-0.04%)
Aug 05, 2010 11.62 11.65 11.55 11.63 12,374,933 -0.09(-0.76%)
Aug 04, 2010 11.64 11.75 11.59 11.72 6,381,902 +0.12(+1.04%)
Aug 03, 2010 11.62 11.70 11.54 11.60 6,676,742 -0.13(-1.08%)
Aug 02, 2010 11.63 11.76 11.56 11.73 7,553,579 +0.37(+3.29%)
Jul 30, 2010 11.35 11.42 11.19 11.35 7,144,035 -0.01(-0.05%)
Jul 29, 2010 11.44 11.48 11.21 11.36 8,085,101 +0.09(+0.84%)
Jul 28, 2010 11.26 11.32 11.19 11.26 7,443,478 -0.08(-0.70%)
Jul 27, 2010 11.43 11.46 11.27 11.34 13,828,826 -0.04(-0.37%)
Jul 26, 2010 11.26 11.40 11.23 11.38 5,054,582 +0.16(+1.41%)
Jul 23, 2010 11.13 11.26 11.07 11.23 6,030,999 +0.18(+1.67%)
Jul 22, 2010 10.94 11.13 10.93 11.04 284 +0.34(+3.15%)
Jul 21, 2010 10.95 10.97 10.65 10.70 9,888,809 -0.25(-2.26%)
Jul 20, 2010 10.62 10.98 10.60 10.95 6,895,100 +0.36(+3.43%)
Jul 19, 2010 10.59 10.64 10.46 10.59 4,194,788 +0.03(+0.30%)
Jul 16, 2010 10.56 10.78 10.53 10.56 7,123,106 -0.27(-2.48%)
Jul 15, 2010 10.93 10.95 10.71 10.83 11,875,527 -0.09(-0.87%)
Jul 14, 2010 10.88 11.00 10.84 10.92 8,629,758 +0.06(+0.53%)
Jul 13, 2010 10.79 10.93 10.78 10.86 8,574,115 +0.11(+1.05%)
Jul 12, 2010 10.73 10.81 10.68 10.75 10,515,033 -0.05(-0.46%)
Jul 09, 2010 10.80 10.83 10.69 10.80 5,983,712 +0.08(+0.74%)
Jul 08, 2010 10.77 10.84 10.60 10.72 12,313,471 +0.25(+2.36%)
Jul 07, 2010 10.17 10.49 10.16 10.47 13,532,181 +0.32(+3.11%)
Jul 06, 2010 10.26 10.39 10.09 10.16 569 +0.16(+1.58%)
Jul 02, 2010 9.998 10.16 9.909 9.998 7,429,419 -0.01(-0.05%)
Jul 01, 2010 9.982 10.07 9.777 10.00 17,715,542 +0.01(+0.05%)
Jun 30, 2010 10.05 10.18 9.956 9.998 17,392,046 -0.12(-1.15%)
Jun 29, 2010 10.30 10.30 10.04 10.11 15,277,948 -0.65(-6.07%)
Jun 25, 2010 10.77 10.79 10.53 10.77 9,874,067 +0.06(+0.59%)
Jun 24, 2010 10.79 10.82 10.64 10.70 11,977,320 -0.22(-2.02%)
Jun 23, 2010 10.95 11.02 10.77 10.93 9,864,862 -0.06(-0.56%)
Jun 22, 2010 11.19 11.22 10.93 10.99 9,488,241 -0.21(-1.86%)
Jun 21, 2010 11.35 11.38 11.11 11.20 8,760,772 +0.12(+1.08%)
Jun 18, 2010 11.08 11.13 11.03 11.08 5,188,936 +0.10(+0.90%)
Jun 17, 2010 11.02 11.05 10.85 10.98 13,079,476 -0.03(-0.24%)
Jun 16, 2010 10.89 11.08 10.89 11.00 14,310,910 -0.07(-0.66%)
Jun 15, 2010 10.84 11.12 10.84 11.08 12,693 +0.23(+2.17%)
Jun 14, 2010 10.96 11.07 10.83 10.84 12,298,691 +0.08(+0.73%)
Jun 11, 2010 10.56 10.78 10.55 10.76 7,765,725 +0.06(+0.54%)
Jun 10, 2010 10.62 10.73 10.58 10.71 12,005,275 +0.54(+5.34%)
Jun 09, 2010 10.25 10.42 10.11 10.16 11,791,844 +0.03(+0.26%)
Jun 08, 2010 9.912 10.18 9.845 10.14 14,787,221 +0.41(+4.18%)
Jun 07, 2010 9.964 9.980 9.719 9.730 8,840,312 -0.22(-2.25%)
Jun 04, 2010 9.954 10.24 9.876 9.954 22,256,438 -0.54(-5.17%)
Jun 03, 2010 10.61 10.66 10.37 10.50 37,312,196 +0.03(+0.30%)
Jun 02, 2010 10.19 10.48 10.15 10.47 7,575,652 +0.30(+2.98%)
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.