Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 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%)
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.