Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.66 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 9.688 9.842 9.688 9.837 616,705 +0.22(+2.32%)
Aug 30, 2005 9.651 9.651 9.566 9.614 352,994 -0.11(-1.09%)
Aug 29, 2005 9.688 9.720 9.630 9.720 357,317 -0.07(-0.71%)
Aug 26, 2005 9.842 9.853 9.763 9.789 145,483 +0.01(+0.11%)
Aug 25, 2005 9.773 9.789 9.715 9.779 513,514 +0.06(+0.66%)
Aug 24, 2005 9.816 9.816 9.709 9.715 295,665 -0.15(-1.51%)
Aug 23, 2005 9.890 9.890 9.816 9.864 184,579 -0.03(-0.32%)
Aug 22, 2005 9.896 9.922 9.837 9.896 326,115 +0.14(+1.42%)
Aug 19, 2005 9.709 9.768 9.709 9.757 393,970 +0.02(+0.22%)
Aug 18, 2005 9.709 9.763 9.699 9.736 477,989 -0.16(-1.61%)
Aug 17, 2005 9.933 9.933 9.853 9.896 297,921 -0.10(-0.96%)
Aug 16, 2005 10.04 10.04 9.986 9.991 353,370 -0.03(-0.32%)
Aug 15, 2005 10.02 10.03 9.975 10.02 762,565 -0.05(-0.47%)
Aug 12, 2005 10.08 10.08 10.03 10.07 507,687 +0.00(+0.00%)
Aug 11, 2005 10.03 10.07 9.986 10.07 432,878 +0.20(+2.05%)
Aug 10, 2005 9.869 9.901 9.842 9.869 399,796 +0.05(+0.49%)
Aug 09, 2005 9.789 9.821 9.763 9.821 422,164 +0.06(+0.65%)
Aug 08, 2005 9.832 9.832 9.736 9.757 1,243,937 +0.04(+0.38%)
Aug 05, 2005 9.763 9.763 9.667 9.720 213,525 +0.02(+0.16%)
Aug 04, 2005 9.768 9.800 9.704 9.704 248,862 -0.04(-0.44%)
Aug 03, 2005 9.741 9.779 9.709 9.747 476,297 +0.05(+0.49%)
Aug 02, 2005 9.656 9.752 9.656 9.699 800,157 +0.07(+0.72%)
Aug 01, 2005 9.630 9.683 9.608 9.630 303,183 +0.05(+0.50%)
Jul 29, 2005 9.693 9.693 9.582 9.582 217,097 -0.05(-0.50%)
Jul 28, 2005 9.608 9.656 9.550 9.630 127,626 +0.03(+0.33%)
Jul 27, 2005 9.582 9.635 9.550 9.598 281,944 +0.01(+0.06%)
Jul 26, 2005 9.592 9.630 9.576 9.592 296,981 -0.02(-0.17%)
Jul 25, 2005 9.699 9.699 9.608 9.608 360,888 -0.09(-0.93%)
Jul 22, 2005 9.693 9.747 9.683 9.699 293,973 +0.04(+0.44%)
Jul 21, 2005 9.592 9.683 9.582 9.656 321,416 +0.22(+2.31%)
Jul 20, 2005 9.427 9.486 9.337 9.438 207,322 +0.12(+1.31%)
Jul 19, 2005 9.284 9.348 9.262 9.316 263,711 -0.02(-0.23%)
Jul 18, 2005 9.332 9.380 9.310 9.337 219,728 +0.03(+0.34%)
Jul 15, 2005 9.262 9.310 9.252 9.305 162,023 -0.06(-0.63%)
Jul 14, 2005 9.390 9.395 9.310 9.364 191,346 +0.06(+0.69%)
Jul 13, 2005 9.316 9.332 9.284 9.300 272,546 -0.08(-0.85%)
Jul 12, 2005 9.332 9.390 9.284 9.380 262,771 +0.14(+1.56%)
Jul 11, 2005 9.167 9.284 9.167 9.236 290,402 +0.12(+1.34%)
Jul 08, 2005 9.092 9.119 9.023 9.114 309,010 +0.04(+0.47%)
Jul 07, 2005 8.996 9.071 8.980 9.071 420,660 -0.05(-0.58%)
Jul 06, 2005 9.204 9.204 9.124 9.124 381,564 -0.12(-1.32%)
Jul 05, 2005 9.257 9.294 9.156 9.247 435,321 -0.06(-0.69%)
Jul 01, 2005 9.374 9.374 9.289 9.310 165,407 -0.10(-1.02%)
Jun 30, 2005 9.427 9.438 9.342 9.406 251,118 +0.03(+0.34%)
Jun 29, 2005 9.406 9.422 9.321 9.374 435,133 -0.13(-1.34%)
Jun 28, 2005 9.497 9.518 9.449 9.502 206,947 +0.10(+1.08%)
Jun 27, 2005 9.417 9.449 9.380 9.401 256,945 +0.01(+0.06%)
Jun 24, 2005 9.481 9.481 9.390 9.395 174,993 -0.07(-0.79%)
Jun 23, 2005 9.571 9.571 9.427 9.470 596,405 -0.18(-1.87%)
Jun 22, 2005 9.656 9.656 9.608 9.651 323,859 -0.06(-0.60%)
Jun 21, 2005 9.651 9.709 9.592 9.709 293,785 +0.05(+0.55%)
Jun 20, 2005 9.677 9.677 9.587 9.656 544,340 -0.04(-0.38%)
Jun 17, 2005 9.683 9.725 9.656 9.693 538,513 +0.18(+1.90%)
Jun 16, 2005 9.470 9.550 9.454 9.513 762,565 +0.09(+0.96%)
Jun 15, 2005 9.417 9.449 9.364 9.422 344,723 +0.11(+1.20%)
Jun 14, 2005 9.342 9.353 9.299 9.310 187,962 +0.01(+0.06%)
Jun 13, 2005 9.305 9.316 9.262 9.305 403,932 +0.02(+0.17%)
Jun 10, 2005 9.348 9.348 9.236 9.289 151,310 -0.02(-0.23%)
Jun 09, 2005 9.337 9.358 9.294 9.310 173,677 +0.01(+0.06%)
Jun 08, 2005 9.316 9.385 9.278 9.305 215,969 +0.01(+0.06%)
Jun 07, 2005 9.262 9.348 9.262 9.300 574,978 +0.05(+0.58%)
Jun 06, 2005 9.135 9.268 9.135 9.247 266,907 +0.12(+1.28%)
Jun 03, 2005 9.177 9.177 9.082 9.129 208,262 +0.02(+0.18%)
Jun 02, 2005 9.044 9.124 9.044 9.114 572,158 +0.13(+1.42%)
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.