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 28, 2010 10.49 10.62 10.38 10.49 10,844,459 -0.07(-0.64%)
May 27, 2010 10.33 10.56 10.29 10.56 11,314,517 +0.68(+6.86%)
May 26, 2010 10.05 10.22 9.839 9.881 16,132,494 -0.08(-0.84%)
May 25, 2010 9.584 9.964 9.542 9.964 492 -0.08(-0.78%)
May 24, 2010 10.14 10.25 10.04 10.04 10,170,432 -0.02(-0.21%)
May 21, 2010 9.610 10.07 9.558 10.06 27,558,636 +0.43(+4.44%)
May 20, 2010 9.610 9.885 9.552 9.636 20,323,844 -0.66(-6.39%)
May 19, 2010 10.30 10.38 10.06 10.29 20,019,476 -0.37(-3.47%)
May 18, 2010 11.01 11.04 10.60 10.66 2,108 -0.29(-2.67%)
May 17, 2010 11.06 11.14 10.71 10.96 21,511,104 -0.11(-0.99%)
May 14, 2010 11.07 11.33 10.99 11.07 19,509,882 -0.39(-3.37%)
May 13, 2010 11.53 11.64 11.44 11.45 11,558,658 -0.07(-0.59%)
May 12, 2010 11.51 11.57 11.45 11.52 11,304,020 +0.08(+0.73%)
May 11, 2010 11.59 11.63 11.42 11.44 17,202,050 -0.27(-2.27%)
May 10, 2010 11.63 11.76 11.62 11.70 29,956,924 +0.83(+7.63%)
May 07, 2010 11.00 11.13 10.65 10.87 22,404,584 +1.09(+11.15%)
May 06, 2010 9.782 11.50 9.531 9.782 575 -1.78(-15.43%)
May 05, 2010 11.65 11.81 11.57 11.57 15,605,474 -0.17(-1.42%)
May 04, 2010 11.89 11.89 11.67 11.73 16,700,499 -0.65(-5.23%)
May 03, 2010 12.35 12.44 12.28 12.38 8,943,758 +0.15(+1.24%)
Apr 30, 2010 12.48 12.49 12.20 12.23 10,178,378 -0.27(-2.17%)
Apr 29, 2010 12.46 12.53 12.42 12.50 6,890,311 +0.11(+0.88%)
Apr 28, 2010 12.37 12.46 12.27 12.39 8,679,664 +0.21(+1.71%)
Apr 27, 2010 12.46 12.52 12.12 12.18 10,770,562 -0.46(-3.67%)
Apr 26, 2010 12.71 12.74 12.61 12.65 6,092,232 -0.03(-0.21%)
Apr 23, 2010 12.51 12.67 12.45 12.67 9,368,306 -0.05(-0.37%)
Apr 22, 2010 12.59 12.73 12.48 12.72 8,733,685 -0.09(-0.69%)
Apr 21, 2010 12.82 12.85 12.68 12.81 6,685,116 -0.06(-0.49%)
Apr 20, 2010 12.87 12.90 12.81 12.87 7,307,593 +0.18(+1.44%)
Apr 19, 2010 12.58 12.71 12.53 12.69 9,049,302 -0.08(-0.65%)
Apr 16, 2010 12.98 13.01 12.68 12.77 9,267,305 -0.31(-2.35%)
Apr 15, 2010 13.03 13.10 13.01 13.08 6,399,217 -0.03(-0.20%)
Apr 14, 2010 13.02 13.12 12.99 13.11 6,794,111 +0.24(+1.87%)
Apr 13, 2010 12.87 12.88 12.73 12.87 6,476,948 -0.03(-0.20%)
Apr 12, 2010 12.91 12.94 12.88 12.89 6,154,333 -0.04(-0.32%)
Apr 09, 2010 12.89 12.95 12.86 12.93 7,326,731 +0.10(+0.81%)
Apr 08, 2010 12.71 12.86 12.67 12.83 6,673,427 -0.01(-0.04%)
Apr 07, 2010 12.88 12.89 12.76 12.83 10,074,348 -0.09(-0.73%)
Apr 06, 2010 12.80 12.94 12.79 12.93 9,390,773 +0.09(+0.69%)
Apr 05, 2010 12.82 12.87 12.76 12.84 8,420,838 +0.07(+0.57%)
Apr 01, 2010 12.67 12.77 12.77 12.77 6,732,998 +0.24(+1.92%)
Mar 31, 2010 12.50 12.58 12.46 12.53 10,237,490 -0.13(-1.03%)
Mar 30, 2010 12.68 12.71 12.59 12.66 6,855,018 +0.02(+0.16%)
Mar 29, 2010 12.58 12.67 12.55 12.64 11,031,227 +0.20(+1.64%)
Mar 26, 2010 12.46 12.51 12.34 12.43 8,652,039 +0.01(+0.04%)
Mar 25, 2010 12.56 12.62 12.40 12.43 9,010,277 +0.03(+0.25%)
Mar 24, 2010 12.42 12.52 12.39 12.40 12,042,457 -0.26(-2.02%)
Mar 23, 2010 12.54 12.66 12.48 12.65 7,523,079 +0.18(+1.42%)
Mar 22, 2010 12.24 12.50 12.24 12.47 11,382,393 +0.08(+0.67%)
Mar 19, 2010 12.56 12.57 12.35 12.39 6,556,741 -0.12(-0.96%)
Mar 18, 2010 12.56 12.58 12.47 12.51 12,104,702 -0.09(-0.75%)
Mar 17, 2010 12.57 12.66 12.55 12.60 11,921,447 +0.14(+1.13%)
Mar 16, 2010 12.33 12.46 12.28 12.46 8,111,399 +0.22(+1.79%)
Mar 15, 2010 12.18 12.28 12.18 12.24 8,068,501 -0.13(-1.05%)
Mar 12, 2010 12.44 12.44 12.33 12.37 5,701,653 -0.01(-0.04%)
Mar 11, 2010 12.34 12.39 12.27 12.38 5,899,840 -0.04(-0.29%)
Mar 10, 2010 12.41 12.50 12.33 12.42 8,504,294 +0.04(+0.34%)
Mar 09, 2010 12.23 12.44 12.23 12.37 12,332,765 +0.13(+1.02%)
Mar 08, 2010 12.32 12.33 12.25 12.25 9,163,437 -0.07(-0.55%)
Mar 05, 2010 12.19 12.33 12.16 12.32 6,843,400 +0.31(+2.56%)
Mar 04, 2010 12.08 12.09 11.96 12.01 7,142,076 -0.07(-0.56%)
Mar 03, 2010 12.06 12.16 12.03 12.08 6,268,079 +0.14(+1.14%)
Mar 02, 2010 11.96 12.05 11.92 11.94 10,322,263 +0.06(+0.53%)
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.