Australia Ishares MSCI ETF (NY: EWA )

24.09 -0.17 (-0.70%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 7.709 8.012 7.584 7.824 7,303,807 -0.13(-1.64%)
Oct 30, 2008 7.996 8.054 7.579 7.955 5,771,647 +0.46(+6.20%)
Oct 29, 2008 7.370 7.918 7.313 7.490 4,963,014 -0.03(-0.35%)
Oct 28, 2008 7.052 7.547 6.733 7.516 10,265,860 +0.89(+13.39%)
Oct 27, 2008 6.749 6.963 6.629 6.629 5,737,731 -0.28(-4.08%)
Oct 24, 2008 6.462 7.057 6.378 6.911 9,174,158 -0.72(-9.38%)
Oct 23, 2008 7.527 7.767 7.119 7.626 5,664,010 +0.03(+0.34%)
Oct 22, 2008 7.960 7.981 7.469 7.600 6,465,114 -0.58(-7.14%)
Oct 21, 2008 8.341 8.539 8.127 8.184 3,461,418 -0.54(-6.16%)
Oct 20, 2008 8.236 8.722 8.236 8.722 6,067,070 +0.84(+10.66%)
Oct 17, 2008 7.652 8.283 7.652 7.882 5,718,888 -0.45(-5.39%)
Oct 16, 2008 8.017 8.351 7.521 8.330 6,592,937 +0.54(+6.90%)
Oct 15, 2008 8.372 8.440 7.756 7.793 4,407,259 -0.86(-9.95%)
Oct 14, 2008 9.244 9.327 8.351 8.654 6,957,199 -0.43(-4.71%)
Oct 13, 2008 8.315 9.113 8.200 9.082 6,022,579 +1.56(+20.75%)
Oct 10, 2008 7.333 7.902 6.858 7.521 8,989,111 -0.59(-7.27%)
Oct 09, 2008 8.858 8.946 7.923 8.111 6,430,032 -0.22(-2.63%)
Oct 08, 2008 8.054 8.717 7.965 8.330 10,397,006 -0.55(-6.23%)
Oct 07, 2008 9.640 9.640 8.881 8.884 6,658,663 -0.05(-0.53%)
Oct 06, 2008 9.609 9.614 8.554 8.931 11,078,452 -1.24(-12.17%)
Oct 03, 2008 10.42 10.72 10.17 10.17 0 -0.06(-0.61%)
Oct 02, 2008 10.59 10.59 10.17 10.23 4,218,246 -0.60(-5.54%)
Oct 01, 2008 10.79 10.96 10.66 10.83 5,285,078 +0.11(+1.02%)
Sep 30, 2008 10.69 10.84 10.52 10.72 3,383,265 +0.39(+3.74%)
Sep 29, 2008 11.06 11.13 10.20 10.33 6,801,003 -1.46(-12.39%)
Sep 26, 2008 11.59 11.81 11.54 11.80 0 -0.22(-1.87%)
Sep 25, 2008 11.90 12.11 11.90 12.02 3,108,879 +0.17(+1.45%)
Sep 24, 2008 11.91 11.98 11.76 11.85 3,198,280 +0.14(+1.20%)
Sep 23, 2008 11.91 12.08 11.59 11.71 3,800,231 -0.13(-1.09%)
Sep 22, 2008 11.95 12.08 11.82 11.84 3,906,684 +0.20(+1.74%)
Sep 19, 2008 11.76 11.85 11.29 11.63 0 +0.78(+7.22%)
Sep 18, 2008 10.62 10.92 10.24 10.85 9,950,143 +0.55(+5.32%)
Sep 17, 2008 10.40 10.60 10.07 10.30 13,127,489 -0.63(-5.73%)
Sep 16, 2008 10.44 10.94 10.44 10.93 10,836,443 +0.15(+1.35%)
Sep 15, 2008 10.95 11.14 10.78 10.78 7,483,384 -0.84(-7.19%)
Sep 12, 2008 11.20 11.62 11.17 11.62 5,068,492 +0.53(+4.80%)
Sep 11, 2008 10.71 11.09 10.68 11.09 4,729,197 -0.11(-0.98%)
Sep 10, 2008 11.21 11.30 11.06 11.20 4,922,870 +0.20(+1.80%)
Sep 09, 2008 11.44 11.48 10.99 11.00 4,929,534 -0.69(-5.90%)
Sep 08, 2008 11.91 11.92 11.45 11.69 10,269,451 +0.42(+3.71%)
Sep 05, 2008 11.19 11.30 11.02 11.27 0 -0.04(-0.37%)
Sep 04, 2008 11.78 11.78 11.29 11.31 14,140,337 -0.69(-5.74%)
Sep 03, 2008 12.04 12.07 11.89 12.00 3,335,744 -0.13(-1.08%)
Sep 02, 2008 12.22 12.30 12.12 12.13 5,073,757 -0.30(-2.44%)
Aug 29, 2008 12.54 12.56 12.40 12.43 1,775,587 -0.07(-0.58%)
Aug 28, 2008 12.59 12.60 12.46 12.51 2,385,192 +0.32(+2.66%)
Aug 27, 2008 12.16 12.21 12.07 12.18 1,288,006 +0.16(+1.30%)
Aug 26, 2008 12.02 12.13 11.99 12.03 2,408,108 +0.03(+0.26%)
Aug 25, 2008 12.10 12.21 11.97 11.99 2,740,345 -0.17(-1.42%)
Aug 22, 2008 12.14 12.23 12.10 12.17 3,596,330 +0.02(+0.13%)
Aug 21, 2008 11.88 12.15 11.88 12.15 3,271,667 +0.01(+0.04%)
Aug 20, 2008 12.03 12.16 11.96 12.15 3,961,045 +0.27(+2.29%)
Aug 19, 2008 11.84 11.93 11.75 11.87 3,727,847 -0.15(-1.22%)
Aug 18, 2008 12.22 12.29 11.99 12.02 3,528,094 -0.02(-0.13%)
Aug 15, 2008 12.02 12.07 11.94 12.04 0 -0.07(-0.56%)
Aug 14, 2008 12.09 12.25 12.08 12.10 5,096,441 -0.08(-0.64%)
Aug 13, 2008 12.05 12.24 11.93 12.18 3,260,454 -0.14(-1.14%)
Aug 12, 2008 12.42 12.45 12.28 12.32 2,119,962 -0.15(-1.17%)
Aug 11, 2008 12.50 12.58 12.43 12.47 3,008,436 -0.05(-0.38%)
Aug 08, 2008 12.32 12.56 12.29 12.52 4,534,745 +0.02(+0.13%)
Aug 07, 2008 12.62 12.70 12.50 12.50 2,218,871 -0.22(-1.72%)
Aug 06, 2008 12.62 12.74 12.56 12.72 4,802,274 +0.10(+0.83%)
Aug 05, 2008 12.41 12.62 12.41 12.62 5,890,957 +0.11(+0.88%)
Aug 04, 2008 12.63 12.67 12.46 12.51 3,673,480 -0.12(-0.95%)
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.