Skip to main content

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 7.705 8.008 7.580 7.820 7,307,382 -0.13(-1.64%)
Oct 30, 2008 7.992 8.050 7.575 7.951 5,774,472 +0.46(+6.20%)
Oct 29, 2008 7.366 7.914 7.309 7.486 4,965,443 -0.03(-0.35%)
Oct 28, 2008 7.048 7.544 6.730 7.512 10,270,885 +0.89(+13.39%)
Oct 27, 2008 6.746 6.959 6.626 6.626 5,740,539 -0.28(-4.08%)
Oct 24, 2008 6.459 7.053 6.375 6.907 9,178,648 -0.71(-9.38%)
Oct 23, 2008 7.523 7.763 7.116 7.622 5,666,782 +0.03(+0.34%)
Oct 22, 2008 7.956 7.977 7.466 7.596 6,468,278 -0.58(-7.14%)
Oct 21, 2008 8.337 8.534 8.123 8.180 3,463,112 -0.54(-6.16%)
Oct 20, 2008 8.232 8.718 8.232 8.718 6,070,039 +0.84(+10.66%)
Oct 17, 2008 7.648 8.279 7.648 7.878 5,721,687 -0.45(-5.39%)
Oct 16, 2008 8.013 8.347 7.518 8.326 6,596,164 +0.54(+6.90%)
Oct 15, 2008 8.368 8.436 7.752 7.789 4,409,416 -0.86(-9.95%)
Oct 14, 2008 9.239 9.323 8.347 8.650 6,960,604 -0.43(-4.71%)
Oct 13, 2008 8.311 9.109 8.196 9.078 6,025,527 +1.56(+20.75%)
Oct 10, 2008 7.330 7.899 6.855 7.518 8,993,511 -0.59(-7.27%)
Oct 09, 2008 8.853 8.942 7.919 8.107 6,433,179 -0.22(-2.63%)
Oct 08, 2008 8.050 8.712 7.961 8.326 10,402,095 -0.55(-6.23%)
Oct 07, 2008 9.636 9.636 8.877 8.879 6,661,922 -0.05(-0.53%)
Oct 06, 2008 9.604 9.610 8.550 8.926 11,083,874 -1.24(-12.17%)
Oct 03, 2008 10.42 10.71 10.16 10.16 0 -0.06(-0.61%)
Oct 02, 2008 10.59 10.59 10.17 10.23 4,220,311 -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.