Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.43 +0.27 (+1.12%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 14.54 14.64 14.52 14.56 995,105 +0.17(+1.16%)
May 30, 2007 14.22 14.44 14.21 14.40 1,091,474 +0.00(+0.00%)
May 29, 2007 14.44 14.45 14.30 14.40 3,317,913 -0.04(-0.25%)
May 25, 2007 14.28 14.43 14.26 14.43 1,543,812 +0.29(+2.03%)
May 24, 2007 14.45 14.48 14.14 14.14 3,246,278 -0.44(-3.04%)
May 23, 2007 14.65 14.73 14.57 14.59 1,043,385 +0.08(+0.58%)
May 22, 2007 14.61 14.61 14.47 14.51 1,642,288 -0.11(-0.75%)
May 21, 2007 14.57 14.67 14.54 14.61 3,666,456 -0.05(-0.32%)
May 18, 2007 14.60 14.70 14.53 14.66 2,510,563 +0.05(+0.36%)
May 17, 2007 14.54 14.61 14.51 14.61 3,745,345 +0.10(+0.68%)
May 16, 2007 14.56 14.58 14.43 14.51 4,117,982 -0.14(-0.93%)
May 15, 2007 14.61 14.77 14.56 14.65 2,048,147 +0.00(+0.00%)
May 14, 2007 14.75 14.77 14.58 14.65 4,061,656 -0.08(-0.57%)
May 11, 2007 14.53 14.76 14.54 14.73 1,599,756 +0.25(+1.73%)
May 10, 2007 14.72 14.72 14.47 14.48 3,183,591 -0.27(-1.81%)
May 09, 2007 14.64 14.75 14.57 14.75 3,865,087 +0.25(+1.69%)
May 08, 2007 14.54 14.54 14.39 14.50 2,258,050 -0.04(-0.25%)
May 07, 2007 14.72 14.75 14.51 14.54 1,000,240 -0.01(-0.04%)
May 04, 2007 14.43 14.54 14.38 14.54 1,244,472 +0.15(+1.02%)
May 03, 2007 14.35 14.40 14.31 14.40 1,659,148 -0.04(-0.29%)
May 02, 2007 14.33 14.44 14.30 14.44 2,239,083 +0.28(+1.95%)
May 01, 2007 14.21 14.28 14.14 14.16 1,398,205 +0.02(+0.15%)
Apr 30, 2007 14.32 14.35 14.14 14.14 1,726,970 -0.15(-1.02%)
Apr 27, 2007 14.31 14.35 14.24 14.29 1,337,855 -0.04(-0.29%)
Apr 26, 2007 14.33 14.39 14.25 14.33 1,416,789 -0.14(-0.94%)
Apr 25, 2007 14.35 14.49 14.33 14.46 2,204,406 +0.27(+1.88%)
Apr 24, 2007 14.24 14.33 14.15 14.20 3,764,312 -0.22(-1.52%)
Apr 23, 2007 14.43 14.75 13.91 14.42 2,869,981 -0.05(-0.32%)
Apr 20, 2007 14.50 14.63 14.46 14.46 1,804,754 +0.07(+0.47%)
Apr 19, 2007 14.40 14.43 14.27 14.40 1,675,816 -0.15(-1.01%)
Apr 18, 2007 14.54 14.57 14.46 14.54 3,106,400 +0.01(+0.04%)
Apr 17, 2007 14.59 14.59 14.49 14.54 2,236,018 +0.04(+0.29%)
Apr 16, 2007 14.51 14.54 14.42 14.49 3,111,573 +0.11(+0.76%)
Apr 13, 2007 14.38 14.40 14.29 14.39 3,422,903 +0.02(+0.11%)
Apr 12, 2007 14.26 14.38 14.17 14.37 4,663,049 +0.22(+1.55%)
Apr 11, 2007 14.28 14.28 14.13 14.15 3,849,568 -0.13(-0.88%)
Apr 10, 2007 14.21 14.35 14.13 14.28 3,434,015 +0.28(+1.98%)
Apr 09, 2007 14.42 14.42 13.95 14.00 3,390,524 -0.01(-0.04%)
Apr 05, 2007 14.00 14.01 13.78 14.00 2,828,981 +0.07(+0.49%)
Apr 04, 2007 13.89 13.96 13.81 13.94 2,023,356 +0.11(+0.83%)
Apr 03, 2007 13.77 13.98 13.70 13.82 1,102,394 +0.25(+1.81%)
Apr 02, 2007 13.50 13.72 13.49 13.58 731,672 +0.03(+0.23%)
Mar 30, 2007 13.57 13.58 13.50 13.54 1,326,935 +0.12(+0.89%)
Mar 29, 2007 13.54 13.54 13.35 13.42 1,158,721 +0.13(+0.94%)
Mar 28, 2007 13.45 13.45 13.22 13.30 1,327,510 -0.17(-1.28%)
Mar 27, 2007 13.68 13.68 13.46 13.47 1,370,042 -0.29(-2.12%)
Mar 26, 2007 13.81 13.81 13.47 13.76 1,432,308 +0.32(+2.41%)
Mar 23, 2007 13.49 13.51 13.42 13.44 816,546 -0.06(-0.46%)
Mar 22, 2007 13.84 13.84 13.42 13.50 1,533,658 +0.02(+0.12%)
Mar 21, 2007 13.33 13.56 13.15 13.49 2,855,995 +0.16(+1.17%)
Mar 20, 2007 13.15 13.33 13.11 13.33 1,052,198 +0.17(+1.31%)
Mar 19, 2007 13.16 13.20 13.08 13.16 1,406,827 +0.19(+1.49%)
Mar 16, 2007 13.03 13.04 12.91 12.97 693,355 -0.08(-0.64%)
Mar 15, 2007 12.98 13.05 12.86 13.05 1,027,675 +0.22(+1.75%)
Mar 14, 2007 12.50 12.82 12.45 12.82 1,817,399 +0.21(+1.70%)
Mar 13, 2007 12.98 13.01 12.59 12.61 2,258,625 -0.37(-2.85%)
Mar 12, 2007 12.85 13.02 11.67 12.98 995,105 +0.32(+2.56%)
Mar 09, 2007 12.78 12.91 12.66 12.66 1,067,142 -0.01(-0.07%)
Mar 08, 2007 12.71 12.75 12.64 12.67 1,084,960 +0.05(+0.40%)
Mar 07, 2007 12.63 12.75 12.54 12.62 1,344,369 -0.14(-1.06%)
Mar 06, 2007 12.51 12.75 12.37 12.75 1,911,277 +0.75(+6.22%)
Mar 05, 2007 12.17 12.27 11.87 12.01 3,587,476 -0.74(-5.81%)
Mar 02, 2007 12.58 12.75 12.35 12.75 1,136,688 -0.04(-0.33%)
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.