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

Australia Ishares MSCI ETF (NY: EWA )

26.43 -0.39 (-1.45%)
Streaming Delayed Price Updated: 10:11 AM EDT, Sep 20, 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 (%)
Jun 30, 2006 9.874 9.888 9.761 9.818 747,357 +0.02(+0.24%)
Jun 29, 2006 9.553 9.813 9.510 9.794 500,704 +0.38(+4.07%)
Jun 28, 2006 9.344 9.411 9.297 9.411 1,354,585 -0.03(-0.30%)
Jun 27, 2006 9.534 9.557 9.392 9.439 643,158 -0.05(-0.55%)
Jun 26, 2006 9.415 9.491 9.382 9.491 251,091 +0.02(+0.20%)
Jun 23, 2006 9.444 9.515 9.392 9.472 365,224 -0.00(-0.05%)
Jun 22, 2006 9.510 9.515 9.392 9.477 377,694 -0.02(-0.20%)
Jun 21, 2006 9.297 9.501 9.297 9.496 304,142 +0.18(+1.93%)
Jun 20, 2006 9.316 9.382 9.226 9.316 357,193 -0.00(-0.05%)
Jun 19, 2006 9.349 9.415 9.264 9.321 379,385 -0.12(-1.25%)
Jun 16, 2006 9.486 9.486 9.373 9.439 733,196 -0.09(-0.89%)
Jun 15, 2006 9.297 9.524 9.250 9.524 879,033 +0.26(+2.76%)
Jun 14, 2006 9.131 9.321 9.113 9.269 1,842,186 +0.19(+2.14%)
Jun 13, 2006 9.150 9.349 9.032 9.075 1,711,567 -0.40(-4.24%)
Jun 12, 2006 9.581 9.628 9.425 9.477 883,894 -0.07(-0.69%)
Jun 09, 2006 9.581 9.647 9.515 9.543 1,278,074 +0.12(+1.25%)
Jun 08, 2006 9.392 9.467 9.273 9.425 3,001,055 -0.13(-1.39%)
Jun 07, 2006 9.586 9.709 9.557 9.557 2,157,530 -0.08(-0.79%)
Jun 06, 2006 9.756 9.761 9.515 9.633 2,927,080 -0.17(-1.74%)
Jun 05, 2006 9.941 9.993 9.747 9.803 1,061,856 -0.11(-1.10%)
Jun 02, 2006 9.941 9.941 9.822 9.912 761,095 +0.11(+1.16%)
Jun 01, 2006 9.671 9.870 9.671 9.799 1,520,501 -0.04(-0.43%)
May 31, 2006 9.794 9.926 9.780 9.841 993,377 -0.09(-0.91%)
May 30, 2006 10.08 10.08 9.874 9.931 919,613 -0.05(-0.47%)
May 26, 2006 9.974 9.997 9.841 9.978 927,645 +0.07(+0.67%)
May 25, 2006 9.874 9.912 9.761 9.912 594,124 +0.13(+1.31%)
May 24, 2006 9.761 9.865 9.666 9.784 5,702,618 -0.12(-1.19%)
May 23, 2006 9.775 10.02 9.775 9.903 918,768 +0.13(+1.36%)
May 22, 2006 9.713 9.841 9.321 9.770 2,641,749 -0.24(-2.36%)
May 19, 2006 9.993 10.01 9.841 10.01 1,429,406 -0.06(-0.61%)
May 18, 2006 10.04 10.17 10.04 10.07 1,184,020 +0.02(+0.24%)
May 17, 2006 10.34 10.35 9.888 10.04 1,574,397 -0.33(-3.15%)
May 16, 2006 10.28 10.38 10.27 10.37 1,601,873 +0.14(+1.34%)
May 15, 2006 10.28 10.34 10.03 10.23 1,634,845 -0.24(-2.30%)
May 12, 2006 10.68 10.71 10.44 10.48 1,573,762 -0.26(-2.47%)
May 11, 2006 10.74 10.80 10.67 10.74 1,338,522 -0.00(-0.04%)
May 10, 2006 10.69 10.78 10.67 10.74 1,021,698 -0.04(-0.39%)
May 09, 2006 10.67 10.80 10.66 10.79 1,479,075 +0.16(+1.47%)
May 08, 2006 10.67 10.72 10.59 10.63 1,527,898 +0.03(+0.31%)
May 05, 2006 10.62 10.65 10.53 10.60 1,934,126 +0.14(+1.31%)
May 04, 2006 10.40 10.51 10.36 10.46 2,517,259 -0.02(-0.23%)
May 03, 2006 10.54 10.55 10.44 10.48 3,134,844 +0.01(+0.14%)
May 02, 2006 10.44 10.49 10.40 10.47 5,969,562 -0.01(-0.09%)
May 01, 2006 10.55 10.57 10.44 10.48 1,309,778 +0.10(+0.96%)
Apr 28, 2006 10.32 10.39 10.28 10.38 805,269 +0.06(+0.55%)
Apr 27, 2006 10.29 10.39 10.20 10.32 814,146 -0.06(-0.55%)
Apr 26, 2006 10.39 10.41 10.34 10.38 813,301 +0.20(+2.00%)
Apr 25, 2006 10.23 10.25 10.13 10.18 417,852 +0.00(+0.05%)
Apr 24, 2006 10.17 10.19 10.08 10.17 262,082 -0.02(-0.19%)
Apr 21, 2006 10.13 10.21 10.08 10.19 1,249,118 +0.14(+1.36%)
Apr 20, 2006 10.21 10.21 10.01 10.05 1,320,980 -0.26(-2.48%)
Apr 19, 2006 10.21 10.31 10.17 10.31 558,827 +0.10(+1.02%)
Apr 18, 2006 10.03 10.21 10.03 10.21 734,887 +0.29(+2.91%)
Apr 17, 2006 9.879 9.931 9.822 9.917 334,577 +0.14(+1.45%)
Apr 13, 2006 9.860 9.794 9.713 9.775 363,956 -0.09(-0.86%)
Apr 12, 2006 9.841 9.860 9.789 9.860 296,533 +0.01(+0.14%)
Apr 11, 2006 9.926 9.936 9.818 9.846 542,130 +0.03(+0.34%)
Apr 10, 2006 9.841 9.851 9.765 9.813 549,739 -0.02(-0.24%)
Apr 07, 2006 9.893 9.926 9.780 9.836 951,317 -0.09(-0.91%)
Apr 06, 2006 9.926 9.941 9.865 9.926 408,341 +0.12(+1.25%)
Apr 05, 2006 9.761 9.855 9.704 9.803 637,874 +0.17(+1.72%)
Apr 04, 2006 9.601 9.676 9.557 9.638 711,427 +0.01(+0.10%)
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.