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 (%)
Mar 31, 2011 14.34 14.44 14.32 14.38 8,729,268 +0.04(+0.30%)
Mar 30, 2011 14.28 14.36 14.25 14.34 6,814,152 +0.21(+1.45%)
Mar 29, 2011 13.91 14.15 13.89 14.13 9,989,790 +0.22(+1.59%)
Mar 28, 2011 13.93 13.99 13.90 13.91 7,158,134 -0.01(-0.08%)
Mar 25, 2011 13.90 14.01 13.87 13.92 7,948,386 +0.06(+0.43%)
Mar 24, 2011 13.78 13.90 13.73 13.86 8,155,565 +0.28(+2.03%)
Mar 23, 2011 13.45 13.64 13.41 13.59 6,271,294 +0.11(+0.80%)
Mar 22, 2011 13.51 13.54 13.46 13.48 5,979,663 +0.00(+0.00%)
Mar 21, 2011 13.47 13.50 13.46 13.48 7,060,531 +0.30(+2.25%)
Mar 18, 2011 13.20 13.22 13.12 13.18 13,006,546 +0.36(+2.78%)
Mar 17, 2011 12.89 12.93 12.78 12.82 7,490,006 +0.16(+1.24%)
Mar 16, 2011 12.90 12.95 12.52 12.67 14,870,858 -0.30(-2.29%)
Mar 15, 2011 12.87 13.01 12.86 12.96 15,399,427 -0.38(-2.87%)
Mar 14, 2011 13.27 13.35 13.19 13.35 6,710,445 -0.14(-1.04%)
Mar 11, 2011 13.21 13.52 13.20 13.49 8,241,117 +0.16(+1.18%)
Mar 10, 2011 13.43 13.44 13.31 13.33 8,409,065 -0.48(-3.44%)
Mar 09, 2011 13.81 13.86 13.74 13.81 7,101,784 -0.09(-0.66%)
Mar 08, 2011 13.80 13.96 13.75 13.90 9,537,364 +0.10(+0.74%)
Mar 07, 2011 13.99 14.01 13.72 13.80 6,162,708 -0.22(-1.58%)
Mar 04, 2011 14.04 14.06 13.89 14.02 9,435,626 -0.09(-0.61%)
Mar 03, 2011 14.03 14.11 13.99 14.10 5,927,960 +0.15(+1.05%)
Mar 02, 2011 13.88 14.01 13.88 13.96 8,287,448 +0.17(+1.21%)
Mar 01, 2011 14.04 14.07 13.77 13.79 10,282,262 -0.31(-2.22%)
Feb 28, 2011 14.07 14.13 14.04 14.10 3,975,785 +0.04(+0.31%)
Feb 25, 2011 13.95 14.07 13.95 14.06 4,463,411 +0.27(+1.96%)
Feb 24, 2011 13.80 13.86 13.65 13.79 6,031,646 +0.06(+0.43%)
Feb 23, 2011 13.74 13.80 13.60 13.73 5,794,942 +0.05(+0.39%)
Feb 22, 2011 13.84 13.90 13.63 13.68 7,041,993 -0.51(-3.62%)
Feb 18, 2011 14.15 14.23 14.13 14.19 5,740,225 -0.02(-0.15%)
Feb 17, 2011 14.05 14.23 14.02 14.21 12,413,370 +0.16(+1.11%)
Feb 16, 2011 13.96 14.10 13.94 14.06 8,328,945 +0.13(+0.97%)
Feb 15, 2011 13.98 14.01 13.89 13.92 5,630,789 -0.14(-1.00%)
Feb 14, 2011 14.00 14.07 13.98 14.06 4,575,124 +0.13(+0.93%)
Feb 11, 2011 13.82 13.97 13.80 13.93 6,418,868 -0.04(-0.27%)
Feb 10, 2011 13.89 13.97 13.85 13.97 14,023,560 -0.06(-0.42%)
Feb 09, 2011 14.02 14.07 13.94 14.03 3,890,854 -0.07(-0.50%)
Feb 08, 2011 14.03 14.14 14.00 14.10 6,157,426 +0.08(+0.58%)
Feb 07, 2011 14.00 14.08 13.99 14.02 4,022,677 +0.05(+0.35%)
Feb 04, 2011 14.03 14.04 13.89 13.97 6,161,721 +0.12(+0.90%)
Feb 03, 2011 13.76 13.86 13.67 13.84 4,502,611 +0.18(+1.34%)
Feb 02, 2011 13.63 13.69 13.61 13.66 4,894,983 -0.04(-0.32%)
Feb 01, 2011 13.60 13.77 13.58 13.70 7,585,932 +0.27(+2.01%)
Jan 31, 2011 13.36 13.47 13.33 13.43 6,541,151 +0.16(+1.22%)
Jan 28, 2011 13.51 13.54 13.23 13.27 6,993,881 -0.25(-1.84%)
Jan 27, 2011 13.50 13.54 13.43 13.52 10,169,398 -0.04(-0.28%)
Jan 26, 2011 13.50 13.60 13.46 13.56 11,103,291 +0.10(+0.76%)
Jan 25, 2011 13.38 13.46 13.30 13.46 8,267,797 -0.06(-0.48%)
Jan 24, 2011 13.37 13.57 13.36 13.52 2,661,545 +0.21(+1.58%)
Jan 21, 2011 13.37 13.38 13.27 13.31 4,017,843 -0.01(-0.08%)
Jan 20, 2011 13.30 13.35 13.18 13.32 6,480,229 -0.23(-1.67%)
Jan 19, 2011 13.68 13.70 13.49 13.55 3,426,655 -0.01(-0.08%)
Jan 18, 2011 13.52 13.56 13.48 13.56 4,572,426 +0.11(+0.84%)
Jan 14, 2011 13.36 13.47 13.35 13.45 4,981,430 +0.01(+0.04%)
Jan 13, 2011 13.50 13.57 13.40 13.44 7,164,399 +0.09(+0.69%)
Jan 12, 2011 13.32 13.38 13.25 13.35 9,744,660 +0.16(+1.23%)
Jan 11, 2011 13.16 13.21 13.11 13.19 7,691,628 -0.02(-0.16%)
Jan 10, 2011 13.13 13.23 13.06 13.21 7,145,214 +0.02(+0.12%)
Jan 07, 2011 13.23 13.27 13.06 13.19 8,688,728 -0.05(-0.37%)
Jan 06, 2011 13.34 13.36 13.18 13.24 8,162,498 -0.13(-1.01%)
Jan 05, 2011 13.26 13.40 13.23 13.37 5,282,286 -0.09(-0.68%)
Jan 04, 2011 13.54 13.55 13.34 13.47 7,914,021 -0.36(-2.58%)
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.