Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.46 +0.03 (+0.12%)
Official Closing Price Updated: 6:30 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 10.50 10.62 10.39 10.50 10,839,154 -0.07(-0.64%)
May 27, 2010 10.34 10.57 10.30 10.56 11,308,982 +0.68(+6.86%)
May 26, 2010 10.05 10.23 9.844 9.886 16,124,602 -0.08(-0.84%)
May 25, 2010 9.588 9.969 9.547 9.969 492 -0.08(-0.78%)
May 24, 2010 10.15 10.26 10.04 10.05 10,165,457 -0.02(-0.21%)
May 21, 2010 9.614 10.07 9.562 10.07 27,545,154 +0.43(+4.44%)
May 20, 2010 9.614 9.890 9.557 9.640 20,313,902 -0.66(-6.39%)
May 19, 2010 10.31 10.39 10.06 10.30 20,009,682 -0.37(-3.47%)
May 18, 2010 11.01 11.04 10.61 10.67 2,107 -0.29(-2.67%)
May 17, 2010 11.07 11.14 10.72 10.96 21,500,580 -0.11(-0.99%)
May 14, 2010 11.07 11.33 10.99 11.07 19,500,338 -0.39(-3.37%)
May 13, 2010 11.54 11.65 11.44 11.46 11,553,003 -0.07(-0.59%)
May 12, 2010 11.51 11.58 11.45 11.52 11,298,490 +0.08(+0.73%)
May 11, 2010 11.59 11.63 11.43 11.44 17,193,636 -0.27(-2.27%)
May 10, 2010 11.64 11.76 11.62 11.71 29,942,270 +0.83(+7.63%)
May 07, 2010 11.01 11.14 10.65 10.88 22,393,624 +1.09(+11.15%)
May 06, 2010 9.787 11.50 9.536 9.787 574 -1.79(-15.43%)
May 05, 2010 11.66 11.81 11.57 11.57 15,597,839 -0.17(-1.42%)
May 04, 2010 11.90 11.90 11.67 11.74 16,692,329 -0.65(-5.23%)
May 03, 2010 12.36 12.45 12.29 12.39 8,939,383 +0.15(+1.24%)
Apr 30, 2010 12.49 12.50 12.20 12.23 10,173,398 -0.27(-2.17%)
Apr 29, 2010 12.46 12.53 12.43 12.51 6,886,940 +0.11(+0.88%)
Apr 28, 2010 12.38 12.46 12.27 12.40 8,675,417 +0.21(+1.71%)
Apr 27, 2010 12.47 12.53 12.13 12.19 10,765,293 -0.46(-3.67%)
Apr 26, 2010 12.71 12.75 12.61 12.65 6,089,252 -0.03(-0.21%)
Apr 23, 2010 12.52 12.68 12.45 12.68 9,363,723 -0.05(-0.37%)
Apr 22, 2010 12.60 12.74 12.49 12.73 8,729,413 -0.09(-0.69%)
Apr 21, 2010 12.83 12.86 12.69 12.81 6,681,845 -0.06(-0.49%)
Apr 20, 2010 12.88 12.91 12.82 12.88 7,304,018 +0.18(+1.44%)
Apr 19, 2010 12.58 12.71 12.53 12.69 9,044,875 -0.08(-0.65%)
Apr 16, 2010 12.99 13.02 12.69 12.78 9,262,771 -0.31(-2.35%)
Apr 15, 2010 13.04 13.11 13.02 13.09 6,396,087 -0.03(-0.20%)
Apr 14, 2010 13.02 13.12 13.00 13.11 6,790,788 +0.24(+1.87%)
Apr 13, 2010 12.88 12.88 12.74 12.87 6,473,779 -0.03(-0.20%)
Apr 12, 2010 12.91 12.94 12.88 12.90 6,151,322 -0.04(-0.32%)
Apr 09, 2010 12.89 12.95 12.87 12.94 7,323,146 +0.10(+0.81%)
Apr 08, 2010 12.71 12.87 12.67 12.83 6,670,162 -0.01(-0.04%)
Apr 07, 2010 12.89 12.90 12.77 12.84 10,069,420 -0.09(-0.73%)
Apr 06, 2010 12.80 12.94 12.79 12.93 9,386,178 +0.09(+0.69%)
Apr 05, 2010 12.82 12.87 12.76 12.85 8,416,719 +0.07(+0.57%)
Apr 01, 2010 12.68 12.77 12.77 12.77 6,729,704 +0.24(+1.92%)
Mar 31, 2010 12.51 12.58 12.46 12.53 10,232,482 -0.13(-1.03%)
Mar 30, 2010 12.69 12.72 12.59 12.66 6,851,665 +0.02(+0.17%)
Mar 29, 2010 12.58 12.67 12.56 12.64 11,025,831 +0.20(+1.64%)
Mar 26, 2010 12.47 12.52 12.35 12.44 8,647,806 +0.01(+0.04%)
Mar 25, 2010 12.57 12.63 12.41 12.43 9,005,870 +0.03(+0.25%)
Mar 24, 2010 12.43 12.52 12.40 12.40 12,036,566 -0.26(-2.02%)
Mar 23, 2010 12.54 12.66 12.49 12.66 7,519,399 +0.18(+1.42%)
Mar 22, 2010 12.25 12.51 12.25 12.48 11,376,825 +0.08(+0.67%)
Mar 19, 2010 12.56 12.58 12.36 12.40 6,553,533 -0.12(-0.96%)
Mar 18, 2010 12.56 12.58 12.47 12.52 12,098,780 -0.09(-0.74%)
Mar 17, 2010 12.58 12.67 12.56 12.61 11,915,615 +0.14(+1.13%)
Mar 16, 2010 12.33 12.47 12.29 12.47 8,107,431 +0.22(+1.79%)
Mar 15, 2010 12.19 12.28 12.18 12.25 8,064,554 -0.13(-1.05%)
Mar 12, 2010 12.44 12.45 12.34 12.38 5,698,863 -0.01(-0.04%)
Mar 11, 2010 12.35 12.39 12.28 12.39 5,896,953 -0.04(-0.29%)
Mar 10, 2010 12.41 12.51 12.34 12.42 8,500,134 +0.04(+0.34%)
Mar 09, 2010 12.23 12.45 12.23 12.38 12,326,731 +0.13(+1.02%)
Mar 08, 2010 12.32 12.34 12.26 12.26 9,158,954 -0.07(-0.55%)
Mar 05, 2010 12.19 12.33 12.17 12.32 6,840,053 +0.31(+2.56%)
Mar 04, 2010 12.08 12.10 11.96 12.02 7,138,582 -0.07(-0.56%)
Mar 03, 2010 12.07 12.17 12.03 12.08 6,265,012 +0.14(+1.14%)
Mar 02, 2010 11.96 12.05 11.93 11.95 10,317,213 +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.