Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.43 +0.27 (+1.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 8.790 8.790 8.732 8.743 444,099 -0.12(-1.35%)
May 27, 2005 8.795 8.878 8.795 8.863 275,694 +0.05(+0.53%)
May 26, 2005 8.769 8.831 8.769 8.816 232,204 +0.05(+0.54%)
May 25, 2005 8.769 8.795 8.743 8.769 159,209 -0.06(-0.65%)
May 24, 2005 8.858 8.873 8.779 8.826 259,601 +0.02(+0.18%)
May 23, 2005 8.774 8.811 8.722 8.811 638,561 +0.18(+2.12%)
May 20, 2005 8.602 8.659 8.602 8.628 274,928 -0.08(-0.96%)
May 19, 2005 8.696 8.738 8.649 8.711 178,368 +0.07(+0.85%)
May 18, 2005 8.565 8.691 8.524 8.638 738,570 +0.14(+1.66%)
May 17, 2005 8.456 8.508 8.414 8.497 300,217 +0.04(+0.49%)
May 16, 2005 8.471 8.513 8.430 8.456 777,845 -0.08(-0.92%)
May 13, 2005 8.607 8.675 8.508 8.534 241,208 -0.11(-1.27%)
May 12, 2005 8.743 8.743 8.633 8.644 597,753 -0.09(-1.08%)
May 11, 2005 8.727 8.790 8.711 8.738 232,587 +0.02(+0.18%)
May 10, 2005 8.670 8.764 8.670 8.722 191,395 -0.02(-0.24%)
May 09, 2005 8.664 8.764 8.664 8.743 249,255 +0.04(+0.48%)
May 06, 2005 8.706 8.758 8.664 8.701 321,675 +0.03(+0.30%)
May 05, 2005 8.732 8.743 8.644 8.675 497,744 -0.03(-0.36%)
May 04, 2005 8.628 8.738 8.597 8.706 648,715 +0.02(+0.24%)
May 03, 2005 8.691 8.743 8.654 8.685 418,810 -0.08(-0.95%)
May 02, 2005 8.816 8.847 8.769 8.769 355,011 -0.02(-0.24%)
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%)
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.