Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.47 +0.31 (+1.28%)
Streaming Delayed Price Updated: 1:02 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 13.39 13.50 13.28 13.38 7,067,354 +0.12(+0.91%)
Aug 30, 2011 13.11 13.32 13.03 13.26 15,901,985 -0.01(-0.09%)
Aug 29, 2011 13.11 13.28 13.11 13.27 4,877,728 +0.37(+2.86%)
Aug 26, 2011 12.62 12.96 12.43 12.90 9,234,757 +0.31(+2.49%)
Aug 25, 2011 12.83 12.89 12.54 12.59 11,817,754 -0.21(-1.63%)
Aug 24, 2011 12.70 12.86 12.61 12.80 7,812,472 -0.06(-0.47%)
Aug 23, 2011 12.56 12.91 12.50 12.86 12,900,336 +0.57(+4.61%)
Aug 22, 2011 12.58 12.58 12.27 12.29 16,439,412 +0.02(+0.13%)
Aug 19, 2011 12.32 12.61 12.24 12.28 9,624,878 -0.15(-1.24%)
Aug 18, 2011 12.57 12.58 12.24 12.43 17,645,540 -0.62(-4.72%)
Aug 17, 2011 13.09 13.22 12.94 13.05 11,340,139 +0.23(+1.76%)
Aug 16, 2011 12.75 12.92 12.63 12.82 16,828,398 -0.27(-2.06%)
Aug 15, 2011 12.94 13.11 12.92 13.09 9,327,119 +0.53(+4.25%)
Aug 12, 2011 12.60 12.66 12.44 12.56 14,585,040 +0.07(+0.57%)
Aug 11, 2011 12.03 12.66 12.00 12.49 23,031,860 +0.70(+5.97%)
Aug 10, 2011 12.10 12.16 11.76 11.78 18,380,494 -0.58(-4.71%)
Aug 09, 2011 12.18 12.37 11.50 12.36 28,354,952 +1.10(+9.76%)
Aug 08, 2011 11.74 11.91 11.24 11.26 20,303,054 -0.98(-8.03%)
Aug 05, 2011 12.47 12.47 11.89 12.25 22,498,406 -0.12(-0.98%)
Aug 04, 2011 12.83 12.85 12.35 12.37 13,442,445 -0.94(-7.06%)
Aug 03, 2011 13.27 13.33 13.01 13.31 12,946,807 -0.15(-1.10%)
Aug 02, 2011 13.67 13.74 13.45 13.46 10,841,982 -0.42(-3.01%)
Aug 01, 2011 14.17 14.18 13.76 13.88 14,691,248 +0.02(+0.12%)
Jul 29, 2011 13.78 13.96 13.74 13.86 7,571,415 -0.14(-0.98%)
Jul 28, 2011 14.09 14.16 13.97 14.00 4,609,194 -0.12(-0.86%)
Jul 27, 2011 14.33 14.33 14.06 14.12 8,515,523 -0.16(-1.15%)
Jul 26, 2011 14.30 14.35 14.22 14.28 4,820,927 +0.13(+0.93%)
Jul 25, 2011 14.12 14.21 14.08 14.15 5,712,310 -0.19(-1.30%)
Jul 22, 2011 14.32 14.35 14.30 14.34 3,843,867 +0.10(+0.70%)
Jul 21, 2011 14.08 14.31 14.06 14.24 8,764,670 +0.23(+1.65%)
Jul 20, 2011 14.04 14.06 13.96 14.01 4,428,730 +0.16(+1.15%)
Jul 19, 2011 13.75 13.90 13.73 13.85 9,045,966 +0.32(+2.40%)
Jul 18, 2011 13.58 13.60 13.43 13.52 6,350,802 -0.14(-1.01%)
Jul 15, 2011 13.69 13.72 13.57 13.66 6,931,768 -0.08(-0.60%)
Jul 14, 2011 13.92 13.98 13.71 13.74 8,019,683 -0.18(-1.30%)
Jul 13, 2011 13.86 14.08 13.82 13.93 9,647,470 +0.26(+1.89%)
Jul 12, 2011 13.69 13.82 13.64 13.67 6,607,553 -0.20(-1.43%)
Jul 11, 2011 13.95 14.00 13.82 13.87 5,791,297 -0.40(-2.81%)
Jul 08, 2011 14.20 14.27 14.14 14.27 5,758,223 -0.07(-0.50%)
Jul 07, 2011 14.29 14.40 14.28 14.34 7,623,676 +0.24(+1.72%)
Jul 06, 2011 14.08 14.14 14.02 14.10 5,589,725 -0.09(-0.66%)
Jul 05, 2011 14.21 14.24 14.13 14.19 7,781,427 -0.24(-1.64%)
Jul 01, 2011 14.18 14.45 14.13 14.43 6,418,373 +0.10(+0.73%)
Jun 30, 2011 14.28 14.37 14.25 14.32 5,726,107 +0.31(+2.24%)
Jun 29, 2011 13.95 14.07 13.88 14.01 9,280,591 +0.21(+1.55%)
Jun 28, 2011 13.61 13.80 13.58 13.79 9,944,695 +0.27(+1.99%)
Jun 27, 2011 13.43 13.56 13.38 13.52 6,102,224 -0.02(-0.16%)
Jun 24, 2011 13.71 13.72 13.52 13.55 4,717,080 -0.14(-1.04%)
Jun 23, 2011 13.48 13.69 13.38 13.69 13,364,853 -0.08(-0.56%)
Jun 22, 2011 13.79 13.94 13.76 13.77 4,912,294 -0.11(-0.81%)
Jun 21, 2011 13.74 13.90 13.74 13.88 7,052,119 +0.24(+1.78%)
Jun 20, 2011 13.62 13.65 13.59 13.64 13,183,276 -0.10(-0.71%)
Jun 17, 2011 13.77 13.80 13.62 13.73 14,386,281 +0.16(+1.20%)
Jun 16, 2011 13.53 13.64 13.45 13.57 10,387,881 -0.12(-0.91%)
Jun 15, 2011 13.88 13.94 13.64 13.69 10,912,933 -0.39(-2.76%)
Jun 14, 2011 14.01 14.14 14.00 14.08 9,193,100 +0.36(+2.60%)
Jun 13, 2011 13.77 13.83 13.62 13.73 6,316,513 +0.04(+0.28%)
Jun 10, 2011 13.86 13.88 13.64 13.69 12,418,990 -0.28(-2.01%)
Jun 09, 2011 13.86 14.03 13.84 13.97 6,290,191 +0.18(+1.33%)
Jun 08, 2011 13.82 13.88 13.75 13.79 8,536,779 -0.25(-1.81%)
Jun 07, 2011 14.09 14.16 14.03 14.04 6,324,159 +0.11(+0.78%)
Jun 06, 2011 14.08 14.09 13.91 13.93 9,707,034 -0.06(-0.43%)
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.