Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.66 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 13.64 13.75 13.53 13.63 6,937,035 +0.12(+0.91%)
Aug 30, 2011 13.36 13.57 13.28 13.51 15,608,761 -0.01(-0.09%)
Aug 29, 2011 13.36 13.53 13.36 13.52 4,787,785 +0.38(+2.86%)
Aug 26, 2011 12.86 13.20 12.66 13.15 9,064,473 +0.32(+2.49%)
Aug 25, 2011 13.07 13.13 12.78 12.83 11,599,841 -0.21(-1.63%)
Aug 24, 2011 12.94 13.11 12.84 13.04 7,668,414 -0.06(-0.47%)
Aug 23, 2011 12.80 13.15 12.74 13.10 12,662,461 +0.58(+4.61%)
Aug 22, 2011 12.82 12.82 12.50 12.52 16,136,278 +0.02(+0.13%)
Aug 19, 2011 12.55 12.85 12.47 12.51 9,447,401 -0.16(-1.24%)
Aug 18, 2011 12.81 12.82 12.47 12.66 17,320,166 -0.63(-4.72%)
Aug 17, 2011 13.34 13.46 13.18 13.29 11,131,033 +0.23(+1.76%)
Aug 16, 2011 12.99 13.17 12.87 13.06 16,518,092 -0.27(-2.06%)
Aug 15, 2011 13.18 13.36 13.17 13.34 9,155,132 +0.54(+4.25%)
Aug 12, 2011 12.83 12.90 12.67 12.79 14,316,100 +0.07(+0.57%)
Aug 11, 2011 12.26 12.89 12.22 12.72 22,607,166 +0.72(+5.97%)
Aug 10, 2011 12.33 12.38 11.98 12.00 18,041,568 -0.59(-4.71%)
Aug 09, 2011 12.41 12.60 11.71 12.60 27,832,102 +1.12(+9.76%)
Aug 08, 2011 11.96 12.14 11.45 11.48 19,928,678 -1.00(-8.03%)
Aug 05, 2011 12.70 12.71 12.11 12.48 22,083,548 -0.12(-0.98%)
Aug 04, 2011 13.07 13.09 12.58 12.60 13,194,574 -0.96(-7.06%)
Aug 03, 2011 13.52 13.58 13.25 13.56 12,708,075 -0.15(-1.10%)
Aug 02, 2011 13.93 14.00 13.70 13.71 10,642,062 -0.43(-3.01%)
Aug 01, 2011 14.43 14.44 14.01 14.14 14,420,349 +0.02(+0.12%)
Jul 29, 2011 14.04 14.22 14.00 14.12 7,431,802 -0.14(-0.98%)
Jul 28, 2011 14.36 14.43 14.23 14.26 4,524,203 -0.12(-0.86%)
Jul 27, 2011 14.60 14.60 14.33 14.38 8,358,501 -0.17(-1.15%)
Jul 26, 2011 14.57 14.62 14.48 14.55 4,732,032 +0.13(+0.93%)
Jul 25, 2011 14.39 14.48 14.35 14.42 5,606,978 -0.19(-1.30%)
Jul 22, 2011 14.59 14.62 14.57 14.61 3,772,988 +0.10(+0.70%)
Jul 21, 2011 14.35 14.58 14.32 14.51 8,603,055 +0.24(+1.65%)
Jul 20, 2011 14.30 14.32 14.22 14.27 4,347,067 +0.16(+1.15%)
Jul 19, 2011 14.01 14.16 13.99 14.11 8,879,164 +0.33(+2.40%)
Jul 18, 2011 13.83 13.86 13.68 13.78 6,233,697 -0.14(-1.01%)
Jul 15, 2011 13.95 13.97 13.82 13.92 6,803,950 -0.08(-0.60%)
Jul 14, 2011 14.18 14.24 13.97 14.00 7,871,804 -0.18(-1.30%)
Jul 13, 2011 14.12 14.34 14.08 14.19 9,469,576 +0.26(+1.89%)
Jul 12, 2011 13.95 14.08 13.90 13.92 6,485,714 -0.20(-1.43%)
Jul 11, 2011 14.22 14.27 14.08 14.13 5,684,509 -0.41(-2.81%)
Jul 08, 2011 14.47 14.54 14.41 14.53 5,652,044 -0.07(-0.50%)
Jul 07, 2011 14.56 14.67 14.55 14.61 7,483,099 +0.25(+1.72%)
Jul 06, 2011 14.35 14.41 14.29 14.36 5,486,653 -0.10(-0.66%)
Jul 05, 2011 14.48 14.51 14.40 14.46 7,637,942 -0.24(-1.64%)
Jul 01, 2011 14.45 14.72 14.40 14.70 6,300,022 +0.11(+0.73%)
Jun 30, 2011 14.55 14.64 14.52 14.59 5,620,521 +0.32(+2.24%)
Jun 29, 2011 14.22 14.34 14.14 14.27 9,109,462 +0.22(+1.55%)
Jun 28, 2011 13.87 14.06 13.84 14.05 9,761,320 +0.27(+1.99%)
Jun 27, 2011 13.68 13.82 13.63 13.78 5,989,702 -0.02(-0.16%)
Jun 24, 2011 13.97 13.98 13.77 13.80 4,630,100 -0.15(-1.04%)
Jun 23, 2011 13.73 13.95 13.63 13.95 13,118,413 -0.08(-0.56%)
Jun 22, 2011 14.05 14.20 14.01 14.02 4,821,714 -0.11(-0.81%)
Jun 21, 2011 14.00 14.16 14.00 14.14 6,922,083 +0.25(+1.78%)
Jun 20, 2011 13.88 13.91 13.84 13.89 12,940,186 -0.10(-0.71%)
Jun 17, 2011 14.03 14.06 13.88 13.99 14,121,009 +0.17(+1.19%)
Jun 16, 2011 13.79 13.89 13.70 13.83 10,196,336 -0.13(-0.91%)
Jun 15, 2011 14.14 14.20 13.89 13.95 10,711,707 -0.40(-2.76%)
Jun 14, 2011 14.28 14.41 14.27 14.35 9,023,586 +0.36(+2.60%)
Jun 13, 2011 14.03 14.09 13.88 13.99 6,200,042 +0.04(+0.28%)
Jun 10, 2011 14.12 14.14 13.90 13.95 12,189,993 -0.29(-2.01%)
Jun 09, 2011 14.12 14.29 14.10 14.23 6,174,204 +0.19(+1.33%)
Jun 08, 2011 14.08 14.14 14.01 14.05 8,379,367 -0.26(-1.81%)
Jun 07, 2011 14.36 14.42 14.29 14.30 6,207,546 +0.11(+0.78%)
Jun 06, 2011 14.34 14.35 14.17 14.19 9,528,043 -0.06(-0.42%)
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.