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

Australia Ishares MSCI ETF (NY: EWA )

24.05 -0.25 (-1.03%)
Official Closing Price Updated: 4:10 PM 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 (%)
Mar 31, 2005 8.905 8.947 8.843 8.848 250,527 -0.02(-0.24%)
Mar 30, 2005 8.827 8.885 8.817 8.869 255,894 +0.10(+1.19%)
Mar 29, 2005 8.827 8.885 8.738 8.765 879,817 -0.13(-1.47%)
Mar 28, 2005 8.937 8.937 8.869 8.895 349,626 +0.06(+0.71%)
Mar 24, 2005 8.895 8.963 8.817 8.832 1,062,106 -0.09(-1.05%)
Mar 23, 2005 8.947 9.025 8.869 8.926 2,057,315 -0.28(-3.06%)
Mar 22, 2005 9.297 9.401 9.156 9.208 660,725 -0.16(-1.73%)
Mar 21, 2005 9.443 9.443 9.323 9.370 683,152 -0.09(-0.99%)
Mar 18, 2005 9.448 9.464 9.417 9.464 746,790 +0.04(+0.39%)
Mar 17, 2005 9.417 9.432 9.376 9.427 709,604 +0.02(+0.17%)
Mar 16, 2005 9.396 9.448 9.380 9.411 555,875 +0.06(+0.61%)
Mar 15, 2005 9.385 9.406 9.338 9.354 394,096 -0.03(-0.33%)
Mar 14, 2005 9.385 9.406 9.338 9.385 431,474 +0.05(+0.50%)
Mar 11, 2005 9.370 9.422 9.323 9.338 491,087 -0.05(-0.56%)
Mar 10, 2005 9.406 9.411 9.312 9.391 575,235 -0.05(-0.50%)
Mar 09, 2005 9.453 9.500 9.406 9.438 549,358 -0.07(-0.71%)
Mar 08, 2005 9.542 9.542 9.479 9.505 615,872 +0.07(+0.77%)
Mar 07, 2005 9.438 9.458 9.427 9.432 1,301,132 +0.02(+0.22%)
Mar 04, 2005 9.364 9.464 9.338 9.411 1,096,800 +0.15(+1.58%)
Mar 03, 2005 9.245 9.281 9.208 9.265 450,451 +0.07(+0.74%)
Mar 02, 2005 9.203 9.250 9.156 9.198 450,259 -0.01(-0.06%)
Mar 01, 2005 9.229 9.255 9.203 9.203 693,311 -0.05(-0.56%)
Feb 28, 2005 9.265 9.291 9.198 9.255 652,674 +0.12(+1.31%)
Feb 25, 2005 9.088 9.145 9.051 9.135 441,442 +0.10(+1.16%)
Feb 24, 2005 9.046 9.046 8.931 9.031 459,268 -0.09(-0.97%)
Feb 23, 2005 9.130 9.140 9.051 9.119 713,821 -0.08(-0.91%)
Feb 22, 2005 9.151 9.229 9.145 9.203 581,944 +0.05(+0.51%)
Feb 18, 2005 9.171 9.203 9.130 9.156 564,309 +0.03(+0.34%)
Feb 17, 2005 9.125 9.203 9.098 9.125 311,098 +0.00(+0.00%)
Feb 16, 2005 9.067 9.130 8.989 9.125 572,935 -0.01(-0.06%)
Feb 15, 2005 9.051 9.130 9.025 9.130 475,369 +0.03(+0.34%)
Feb 14, 2005 9.130 9.166 9.098 9.098 898,218 -0.06(-0.63%)
Feb 11, 2005 9.083 9.198 9.057 9.156 592,678 +0.04(+0.46%)
Feb 10, 2005 9.031 9.114 8.984 9.114 593,445 +0.24(+2.70%)
Feb 09, 2005 8.853 8.900 8.822 8.874 683,727 -0.03(-0.35%)
Feb 08, 2005 8.874 8.921 8.838 8.905 279,279 -0.03(-0.35%)
Feb 07, 2005 8.978 9.005 8.905 8.937 819,821 -0.02(-0.23%)
Feb 04, 2005 8.895 8.963 8.895 8.958 909,719 +0.09(+1.06%)
Feb 03, 2005 8.869 8.879 8.817 8.864 520,606 -0.11(-1.28%)
Feb 02, 2005 8.921 8.984 8.885 8.978 1,256,279 +0.11(+1.29%)
Feb 01, 2005 8.801 8.864 8.759 8.864 683,343 +0.08(+0.95%)
Jan 31, 2005 8.796 8.832 8.759 8.780 1,075,715 +0.02(+0.24%)
Jan 28, 2005 8.738 8.801 8.702 8.759 579,836 -0.11(-1.24%)
Jan 27, 2005 8.843 8.869 8.780 8.869 611,271 +0.12(+1.37%)
Jan 26, 2005 8.733 8.759 8.676 8.749 890,551 +0.14(+1.64%)
Jan 25, 2005 8.634 8.655 8.566 8.608 370,711 -0.01(-0.06%)
Jan 24, 2005 8.634 8.634 8.504 8.613 257,236 +0.05(+0.55%)
Jan 21, 2005 8.530 8.603 8.504 8.566 176,155 +0.13(+1.55%)
Jan 20, 2005 8.415 8.488 8.415 8.436 874,641 -0.03(-0.37%)
Jan 19, 2005 8.504 8.551 8.436 8.467 1,004,601 -0.04(-0.49%)
Jan 18, 2005 8.452 8.509 8.410 8.509 1,391,989 -0.09(-1.09%)
Jan 14, 2005 8.525 8.608 8.514 8.603 2,692,930 +0.07(+0.79%)
Jan 13, 2005 8.645 8.645 8.535 8.535 971,057 -0.14(-1.62%)
Jan 12, 2005 8.587 8.681 8.545 8.676 1,185,165 +0.15(+1.71%)
Jan 11, 2005 8.556 8.572 8.493 8.530 831,705 +0.01(+0.12%)
Jan 10, 2005 8.545 8.587 8.514 8.519 478,244 +0.04(+0.49%)
Jan 07, 2005 8.592 8.592 8.425 8.478 494,921 -0.01(-0.12%)
Jan 06, 2005 8.504 8.504 8.415 8.488 270,078 +0.02(+0.18%)
Jan 05, 2005 8.452 8.514 8.452 8.472 2,207,402 +0.03(+0.37%)
Jan 04, 2005 8.650 8.655 8.410 8.441 1,787,044 -0.15(-1.77%)
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.