iShares MSCI Australia Index Fund Historical Stock Prices

(ETF)
EWA 
$23.98
*  
0.04
0.17%
Get EWA Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading EWA now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  24.03  24.10  23.91  23.98 1,935,186
09/30/2014 23.87 23.9999 23.8 23.94 1,808,048
09/29/2014 23.76 23.92 23.73 23.8 2,493,651
09/26/2014 24.14 24.2328 24.09 24.2 1,550,712
09/25/2014 24.5 24.5 24.26 24.28 2,118,155
09/24/2014 24.79 24.96 24.71 24.95 1,526,697
09/23/2014 24.79 24.83 24.71 24.72 1,696,890
09/22/2014 24.75 24.76 24.58 24.7 2,431,623
09/19/2014 25.3 25.31 25.08 25.1 867,833
09/18/2014 25.23 25.385 25.22 25.35 1,093,086
09/17/2014 25.41 25.43 25.07 25.17 2,695,036
09/16/2014 25.45 25.88 25.43 25.85 2,122,206
09/15/2014 25.69 25.69 25.57 25.66 1,620,450
09/12/2014 25.97 25.98 25.83 25.91 1,534,262
09/11/2014 26.16 26.25 26.1201 26.19 2,140,636
09/10/2014 26.48 26.62 26.4301 26.62 825,567
09/09/2014 26.81 26.81 26.6 26.65 841,941
09/08/2014 27.02 27.02 26.78 26.81 805,305
09/05/2014 27.12 27.2 27 27.2 865,059
09/04/2014 27.43 27.51 27.21 27.25 740,367
09/03/2014 27.38 27.38 27.2801 27.34 897,075
09/02/2014 27.14 27.18 27.07 27.16 1,951,462
08/29/2014 27.13 27.2 27.1 27.16 1,071,690
08/28/2014 27.12 27.15 27.07 27.14 862,312
08/27/2014 27.19 27.2 27.12 27.12 608,104
08/26/2014 27.07 27.1 27 27.02 381,917
08/25/2014 26.98 27.0199 26.96 26.99 595,527
08/22/2014 27.02 27.05 26.89 26.94 1,781,789
08/21/2014 26.99 27.07 26.97 27.05 791,325
08/20/2014 26.99 27.16 26.97 27.07 1,329,795
08/19/2014 26.94 26.96 26.88 26.88 1,707,360
08/18/2014 26.76 26.88 26.76 26.85 994,460
08/15/2014 26.66 26.71 26.49 26.67 850,452
08/14/2014 26.57 26.66 26.54 26.63 727,227
08/13/2014 26.42 26.477 26.395 26.42 818,624
08/12/2014 26.21 26.3 26.2 26.24 889,255
08/11/2014 25.98 26.04 25.91 26.02 1,031,176
08/08/2014 25.9 26.04 25.84 26.02 1,154,243
08/07/2014 26.2 26.24 26 26.08 1,268,527
08/06/2014 26.28 26.49 26.26 26.38 1,306,847
08/05/2014 26.34 26.38 26.16 26.24 1,544,057
08/04/2014 26.47 26.561 26.3642 26.53 1,840,541
08/01/2014 26.43 26.58 26.34 26.42 2,882,954
07/31/2014 26.73 26.8 26.57 26.59 1,835,523
07/30/2014 27.01 27.07 26.86 26.93 1,439,407
07/29/2014 26.99 27.02 26.91 26.91 796,381
07/28/2014 26.93 26.97 26.79 26.95 3,137,155
07/25/2014 26.96 26.9605 26.84 26.85 647,171
07/24/2014 27.1 27.1 26.98 27.02 698,415
07/23/2014 27.1 27.115 27.0501 27.1 1,132,520
07/22/2014 26.82 26.85 26.77 26.81 795,433
07/21/2014 26.6 26.69 26.56 26.62 1,350,162
07/18/2014 26.65 26.78 26.631 26.73 1,236,624
07/17/2014 26.62 26.68 26.41 26.43 959,612
07/16/2014 26.61 26.65 26.57 26.62 1,060,575
07/15/2014 26.58 26.61 26.39 26.54 1,246,270
07/14/2014 26.71 26.73 26.66 26.67 766,642
07/11/2014 26.56 26.56 26.45 26.55 855,332
07/10/2014 26.06 26.29 26.0502 26.27 1,117,821
07/09/2014 26.29 26.44 26.28 26.42 1,869,135
07/08/2014 26.48 26.5 26.37 26.44 992,320
07/07/2014 26.48 26.54 26.48 26.54 1,143,467
07/03/2014 26.37 26.545 26.34 26.54 487,365
07/02/2014 26.39 26.55 26.39 26.5 876,687
07/01/2014 26.14 26.3 26.14 26.25 1,808,369
06/30/2014 26 26.14 26 26.13 1,716,240
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?