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%)
Streaming Delayed Price Updated: 2:44 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 (%)
Apr 29, 2005 8.769 8.821 8.732 8.790 296,769 +0.08(+0.90%)
Apr 28, 2005 8.795 8.805 8.691 8.711 276,077 -0.06(-0.65%)
Apr 27, 2005 8.738 8.779 8.706 8.769 630,706 +0.06(+0.72%)
Apr 26, 2005 8.837 8.837 8.706 8.706 655,037 -0.17(-1.88%)
Apr 25, 2005 8.847 8.873 8.805 8.873 176,260 +0.04(+0.41%)
Apr 22, 2005 8.795 8.873 8.795 8.837 449,655 +0.01(+0.12%)
Apr 21, 2005 8.795 8.831 8.753 8.826 973,839 +0.17(+1.99%)
Apr 20, 2005 8.738 8.738 8.638 8.654 1,283,061 -0.10(-1.13%)
Apr 19, 2005 8.638 8.758 8.617 8.753 402,142 +0.22(+2.57%)
Apr 18, 2005 8.497 8.581 8.471 8.534 547,748 +0.01(+0.12%)
Apr 15, 2005 8.586 8.680 8.524 8.524 893,564 -0.18(-2.04%)
Apr 14, 2005 8.852 8.852 8.685 8.701 766,350 -0.25(-2.80%)
Apr 13, 2005 9.035 9.061 8.952 8.952 519,393 -0.12(-1.32%)
Apr 12, 2005 8.993 9.072 8.925 9.072 615,570 +0.07(+0.81%)
Apr 11, 2005 8.967 9.019 8.936 8.998 357,119 +0.03(+0.35%)
Apr 08, 2005 8.983 9.040 8.925 8.967 378,002 +0.08(+0.88%)
Apr 07, 2005 8.952 8.952 8.858 8.889 342,175 +0.06(+0.71%)
Apr 06, 2005 8.858 8.915 8.805 8.826 329,530 -0.10(-1.11%)
Apr 05, 2005 8.899 8.967 8.852 8.925 532,804 +0.07(+0.77%)
Apr 04, 2005 8.831 8.873 8.795 8.858 320,717 -0.06(-0.64%)
Apr 01, 2005 8.952 8.993 8.863 8.915 380,684 +0.06(+0.71%)
Mar 31, 2005 8.910 8.952 8.847 8.852 250,404 -0.02(-0.24%)
Mar 30, 2005 8.831 8.889 8.821 8.873 255,769 +0.10(+1.19%)
Mar 29, 2005 8.831 8.889 8.743 8.769 879,386 -0.13(-1.47%)
Mar 28, 2005 8.941 8.941 8.873 8.899 349,455 +0.06(+0.71%)
Mar 24, 2005 8.899 8.967 8.821 8.837 1,061,586 -0.09(-1.05%)
Mar 23, 2005 8.952 9.030 8.873 8.931 2,056,309 -0.28(-3.06%)
Mar 22, 2005 9.301 9.406 9.160 9.213 660,402 -0.16(-1.73%)
Mar 21, 2005 9.447 9.447 9.327 9.374 682,818 -0.09(-0.99%)
Mar 18, 2005 9.453 9.468 9.421 9.468 746,425 +0.04(+0.39%)
Mar 17, 2005 9.421 9.437 9.381 9.432 709,257 +0.02(+0.17%)
Mar 16, 2005 9.400 9.453 9.385 9.416 555,603 +0.06(+0.61%)
Mar 15, 2005 9.390 9.411 9.343 9.359 393,904 -0.03(-0.33%)
Mar 14, 2005 9.390 9.411 9.343 9.390 431,263 +0.05(+0.50%)
Mar 11, 2005 9.374 9.427 9.327 9.343 490,847 -0.05(-0.56%)
Mar 10, 2005 9.411 9.416 9.317 9.395 574,954 -0.05(-0.50%)
Mar 09, 2005 9.458 9.505 9.411 9.442 549,089 -0.07(-0.71%)
Mar 08, 2005 9.547 9.547 9.484 9.510 615,570 +0.07(+0.77%)
Mar 07, 2005 9.442 9.463 9.432 9.437 1,300,496 +0.02(+0.22%)
Mar 04, 2005 9.369 9.468 9.343 9.416 1,096,263 +0.15(+1.58%)
Mar 03, 2005 9.249 9.286 9.213 9.270 450,230 +0.07(+0.74%)
Mar 02, 2005 9.207 9.254 9.160 9.202 450,039 -0.01(-0.06%)
Mar 01, 2005 9.233 9.259 9.207 9.207 692,972 -0.05(-0.56%)
Feb 28, 2005 9.270 9.296 9.202 9.259 652,355 +0.12(+1.31%)
Feb 25, 2005 9.092 9.150 9.056 9.139 441,226 +0.10(+1.16%)
Feb 24, 2005 9.051 9.051 8.936 9.035 459,043 -0.09(-0.97%)
Feb 23, 2005 9.134 9.145 9.056 9.124 713,472 -0.08(-0.91%)
Feb 22, 2005 9.155 9.233 9.150 9.207 581,659 +0.05(+0.51%)
Feb 18, 2005 9.176 9.207 9.134 9.160 564,033 +0.03(+0.34%)
Feb 17, 2005 9.129 9.207 9.103 9.129 310,946 +0.00(+0.00%)
Feb 16, 2005 9.072 9.134 8.993 9.129 572,655 -0.01(-0.06%)
Feb 15, 2005 9.056 9.134 9.030 9.134 475,137 +0.03(+0.34%)
Feb 14, 2005 9.134 9.171 9.103 9.103 897,779 -0.06(-0.63%)
Feb 11, 2005 9.087 9.202 9.061 9.160 592,388 +0.04(+0.46%)
Feb 10, 2005 9.035 9.119 8.988 9.119 593,155 +0.24(+2.70%)
Feb 09, 2005 8.858 8.905 8.826 8.878 683,392 -0.03(-0.35%)
Feb 08, 2005 8.878 8.925 8.842 8.910 279,143 -0.03(-0.35%)
Feb 07, 2005 8.983 9.009 8.910 8.941 819,419 -0.02(-0.23%)
Feb 04, 2005 8.899 8.967 8.899 8.962 909,274 +0.09(+1.06%)
Feb 03, 2005 8.873 8.884 8.821 8.868 520,351 -0.11(-1.28%)
Feb 02, 2005 8.925 8.988 8.889 8.983 1,255,664 +0.11(+1.29%)
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.