Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Australia Ishares MSCI ETF (NY: EWA )

27.16 +0.20 (+0.72%)
Streaming Delayed Price Updated: 10:38 AM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2005 8.403 8.427 8.341 8.393 719,670 +0.11(+1.31%)
Feb 25, 2005 8.242 8.294 8.209 8.285 486,754 +0.09(+1.16%)
Feb 24, 2005 8.204 8.204 8.100 8.190 506,410 -0.08(-0.97%)
Feb 23, 2005 8.280 8.289 8.209 8.270 787,092 -0.08(-0.91%)
Feb 22, 2005 8.299 8.370 8.294 8.346 641,679 +0.04(+0.51%)
Feb 18, 2005 8.318 8.346 8.280 8.303 622,234 +0.03(+0.34%)
Feb 17, 2005 8.275 8.346 8.251 8.275 343,032 +0.00(+0.00%)
Feb 16, 2005 8.223 8.280 8.152 8.275 631,745 -0.00(-0.06%)
Feb 15, 2005 8.209 8.280 8.185 8.280 524,164 +0.03(+0.34%)
Feb 14, 2005 8.280 8.313 8.251 8.251 990,418 -0.05(-0.63%)
Feb 11, 2005 8.237 8.341 8.214 8.303 653,515 +0.04(+0.46%)
Feb 10, 2005 8.190 8.266 8.147 8.266 654,360 +0.22(+2.70%)
Feb 09, 2005 8.029 8.072 8.001 8.048 753,909 -0.03(-0.35%)
Feb 08, 2005 8.048 8.091 8.015 8.076 307,946 -0.03(-0.35%)
Feb 07, 2005 8.143 8.166 8.076 8.105 903,973 -0.02(-0.23%)
Feb 04, 2005 8.067 8.128 8.067 8.124 1,003,099 +0.09(+1.06%)
Feb 03, 2005 8.043 8.053 7.996 8.039 574,045 -0.10(-1.28%)
Feb 02, 2005 8.091 8.147 8.057 8.143 1,385,232 +0.10(+1.29%)
Feb 01, 2005 7.982 8.039 7.944 8.039 753,487 +0.08(+0.95%)
Jan 31, 2005 7.977 8.010 7.944 7.963 1,186,134 +0.02(+0.24%)
Jan 28, 2005 7.925 7.982 7.892 7.944 639,354 -0.10(-1.24%)
Jan 27, 2005 8.020 8.043 7.963 8.043 674,016 +0.11(+1.37%)
Jan 26, 2005 7.920 7.944 7.868 7.934 981,963 +0.13(+1.64%)
Jan 25, 2005 7.830 7.849 7.769 7.807 408,764 -0.00(-0.06%)
Jan 24, 2005 7.830 7.830 7.712 7.811 283,640 +0.04(+0.55%)
Jan 21, 2005 7.736 7.802 7.712 7.769 194,236 +0.12(+1.55%)
Jan 20, 2005 7.632 7.698 7.632 7.651 964,421 -0.03(-0.37%)
Jan 19, 2005 7.712 7.755 7.651 7.679 1,107,721 -0.04(-0.49%)
Jan 18, 2005 7.665 7.717 7.627 7.717 1,534,873 -0.09(-1.09%)
Jan 14, 2005 7.731 7.807 7.722 7.802 2,969,352 +0.06(+0.79%)
Jan 13, 2005 7.840 7.840 7.740 7.740 1,070,733 -0.13(-1.62%)
Jan 12, 2005 7.788 7.873 7.750 7.868 1,306,819 +0.13(+1.71%)
Jan 11, 2005 7.759 7.774 7.703 7.736 917,077 +0.01(+0.12%)
Jan 10, 2005 7.750 7.788 7.722 7.726 527,335 +0.04(+0.49%)
Jan 07, 2005 7.793 7.793 7.641 7.688 545,723 -0.01(-0.12%)
Jan 06, 2005 7.712 7.712 7.632 7.698 297,801 +0.01(+0.18%)
Jan 05, 2005 7.665 7.722 7.665 7.684 2,433,985 +0.03(+0.37%)
Jan 04, 2005 7.845 7.849 7.627 7.655 1,970,479 -0.14(-1.77%)
Jan 03, 2005 7.863 7.882 7.793 7.793 950,683 -0.11(-1.43%)
Dec 31, 2004 7.882 7.920 7.840 7.906 1,426,658 +0.05(+0.66%)
Dec 30, 2004 7.863 7.878 7.821 7.854 785,613 +0.06(+0.79%)
Dec 29, 2004 7.830 7.830 7.755 7.793 1,874,735 -0.13(-1.67%)
Dec 28, 2004 7.901 7.949 7.887 7.925 788,572 +0.06(+0.72%)
Dec 27, 2004 7.830 7.901 7.807 7.868 1,290,333 +0.15(+1.90%)
Dec 23, 2004 7.769 7.769 7.693 7.722 1,876,425 -0.27(-3.37%)
Dec 22, 2004 7.991 8.001 7.934 7.991 682,048 +0.07(+0.84%)
Dec 21, 2004 7.963 7.963 7.882 7.925 1,124,841 +0.08(+1.03%)
Dec 20, 2004 7.887 7.901 7.835 7.845 642,313 +0.00(+0.00%)
Dec 17, 2004 7.807 7.854 7.726 7.845 600,464 +0.11(+1.41%)
Dec 16, 2004 7.793 7.793 7.722 7.736 386,148 -0.07(-0.85%)
Dec 15, 2004 7.722 7.835 7.722 7.802 482,104 +0.09(+1.17%)
Dec 14, 2004 7.731 7.736 7.665 7.712 479,568 +0.05(+0.62%)
Dec 13, 2004 7.542 7.688 7.542 7.665 1,052,979 +0.13(+1.69%)
Dec 10, 2004 7.518 7.546 7.476 7.537 258,489 -0.02(-0.31%)
Dec 09, 2004 7.476 7.570 7.457 7.561 1,265,604 -0.01(-0.13%)
Dec 08, 2004 7.546 7.603 7.494 7.570 1,317,598 -0.26(-3.32%)
Dec 07, 2004 7.878 7.897 7.788 7.830 1,186,134 -0.07(-0.90%)
Dec 06, 2004 7.939 7.939 7.887 7.901 518,458 -0.09(-1.07%)
Dec 03, 2004 7.925 7.986 7.887 7.986 398,196 +0.06(+0.78%)
Dec 02, 2004 7.958 7.986 7.887 7.925 559,250 +0.04(+0.54%)
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.