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

Australia Ishares MSCI ETF (NY: EWA )

24.00 -0.30 (-1.23%)
Streaming Delayed Price Updated: 11:22 AM EDT, Jun 11, 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 (%)
Oct 31, 2005 9.678 9.678 9.604 9.657 985,625 +0.11(+1.15%)
Oct 28, 2005 9.490 9.558 9.469 9.547 314,549 +0.00(+0.00%)
Oct 27, 2005 9.698 9.698 9.547 9.547 172,129 -0.09(-0.92%)
Oct 26, 2005 9.615 9.704 9.594 9.636 388,346 +0.12(+1.26%)
Oct 25, 2005 9.521 9.563 9.495 9.516 198,390 -0.01(-0.05%)
Oct 24, 2005 9.370 9.521 9.365 9.521 281,388 +0.17(+1.78%)
Oct 21, 2005 9.354 9.443 9.302 9.354 287,521 +0.02(+0.17%)
Oct 20, 2005 9.448 9.495 9.338 9.338 294,805 -0.18(-1.92%)
Oct 19, 2005 9.349 9.558 9.338 9.521 737,014 -0.02(-0.16%)
Oct 18, 2005 9.521 9.584 9.516 9.537 280,046 +0.01(+0.05%)
Oct 17, 2005 9.589 9.589 9.495 9.531 367,069 -0.06(-0.65%)
Oct 14, 2005 9.479 9.599 9.479 9.594 500,671 +0.06(+0.66%)
Oct 13, 2005 9.469 9.547 9.417 9.531 843,972 -0.10(-1.03%)
Oct 12, 2005 9.641 9.704 9.599 9.631 855,090 +0.04(+0.38%)
Oct 11, 2005 9.495 9.625 9.495 9.594 2,232,895 -0.16(-1.66%)
Oct 10, 2005 9.751 9.808 9.709 9.756 586,161 +0.07(+0.70%)
Oct 07, 2005 9.641 9.709 9.641 9.688 442,017 +0.05(+0.49%)
Oct 06, 2005 9.714 9.714 9.573 9.641 1,250,720 -0.18(-1.86%)
Oct 05, 2005 9.991 9.991 9.824 9.824 907,036 -0.32(-3.19%)
Oct 04, 2005 10.26 10.26 10.15 10.15 471,727 -0.09(-0.92%)
Oct 03, 2005 10.27 10.28 10.23 10.24 866,591 +0.01(+0.10%)
Sep 30, 2005 10.23 10.24 10.18 10.23 458,693 -0.08(-0.81%)
Sep 29, 2005 10.27 10.33 10.21 10.31 648,457 +0.15(+1.49%)
Sep 28, 2005 10.16 10.19 10.12 10.16 864,291 +0.05(+0.46%)
Sep 27, 2005 10.14 10.14 10.07 10.12 352,885 +0.01(+0.05%)
Sep 26, 2005 10.12 10.14 10.04 10.11 546,483 +0.15(+1.47%)
Sep 23, 2005 9.964 9.991 9.933 9.964 200,115 -0.05(-0.52%)
Sep 22, 2005 10.07 10.07 9.985 10.02 418,632 -0.06(-0.57%)
Sep 21, 2005 10.13 10.13 10.07 10.07 396,588 -0.03(-0.31%)
Sep 20, 2005 10.18 10.20 10.08 10.11 1,178,648 +0.03(+0.31%)
Sep 19, 2005 10.06 10.08 10.01 10.07 687,560 -0.05(-0.52%)
Sep 16, 2005 10.09 10.13 10.07 10.13 318,574 +0.15(+1.52%)
Sep 15, 2005 10.01 10.01 9.970 9.975 8,050 -0.05(-0.52%)
Sep 14, 2005 10.05 10.05 9.991 10.03 218,325 +0.14(+1.43%)
Sep 13, 2005 9.949 9.954 9.876 9.886 323,558 -0.03(-0.26%)
Sep 12, 2005 9.954 9.954 9.902 9.912 594,978 -0.08(-0.84%)
Sep 09, 2005 9.949 9.996 9.907 9.996 507,572 +0.10(+1.00%)
Sep 08, 2005 9.954 9.954 9.876 9.897 480,736 -0.04(-0.42%)
Sep 07, 2005 9.944 9.980 9.912 9.938 602,646 +0.00(+0.00%)
Sep 06, 2005 9.881 9.938 9.844 9.938 422,273 +0.10(+1.06%)
Sep 02, 2005 9.834 9.850 9.787 9.834 243,051 -0.01(-0.11%)
Sep 01, 2005 9.808 9.881 9.745 9.844 1,425,917 +0.20(+2.06%)
Aug 31, 2005 9.500 9.651 9.500 9.646 628,906 +0.22(+2.32%)
Aug 30, 2005 9.464 9.464 9.380 9.427 359,977 -0.10(-1.09%)
Aug 29, 2005 9.500 9.531 9.443 9.531 364,386 -0.07(-0.71%)
Aug 26, 2005 9.651 9.662 9.573 9.599 148,361 +0.01(+0.11%)
Aug 25, 2005 9.584 9.599 9.526 9.589 523,673 +0.06(+0.66%)
Aug 24, 2005 9.625 9.625 9.521 9.526 301,514 -0.15(-1.51%)
Aug 23, 2005 9.698 9.698 9.625 9.672 188,231 -0.03(-0.32%)
Aug 22, 2005 9.704 9.730 9.646 9.704 332,567 +0.14(+1.42%)
Aug 19, 2005 9.521 9.578 9.521 9.568 401,764 +0.02(+0.22%)
Aug 18, 2005 9.521 9.573 9.511 9.547 487,445 -0.16(-1.61%)
Aug 17, 2005 9.740 9.740 9.662 9.704 303,814 -0.09(-0.96%)
Aug 16, 2005 9.844 9.844 9.792 9.798 360,360 -0.03(-0.32%)
Aug 15, 2005 9.829 9.839 9.782 9.829 777,651 -0.05(-0.48%)
Aug 12, 2005 9.886 9.886 9.834 9.876 517,731 +0.00(+0.00%)
Aug 11, 2005 9.839 9.876 9.792 9.876 441,442 +0.20(+2.05%)
Aug 10, 2005 9.678 9.709 9.651 9.678 407,706 +0.05(+0.49%)
Aug 09, 2005 9.599 9.631 9.573 9.631 430,516 +0.06(+0.65%)
Aug 08, 2005 9.641 9.641 9.547 9.568 1,268,547 +0.04(+0.38%)
Aug 05, 2005 9.573 9.573 9.479 9.531 217,749 +0.02(+0.16%)
Aug 04, 2005 9.578 9.610 9.516 9.516 253,786 -0.04(-0.44%)
Aug 03, 2005 9.552 9.589 9.521 9.558 485,720 +0.05(+0.49%)
Aug 02, 2005 9.469 9.563 9.469 9.511 815,987 +0.07(+0.72%)
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.