iShares MSCI Australia Index Fund Historical Stock Prices

(ETF)
EWA 
$21.86
*  
0.40
1.86%
Get EWA Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading EWA now
Exchange: NYSE

Community Rating:
View:    EWA After Hours
 
 
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

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

Results for: 1 Year, From 17-DEC-2013 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  21.78  21.88  21.60  21.86 4,429,371
12/17/2014 21.31 21.76 21.3 21.46 4,656,812
12/16/2014 22.01 22.32 21.98 22.09 3,428,585
12/15/2014 22.27 22.32 21.99 22 8,202,940
12/12/2014 22.4 22.48 22.21 22.23 2,876,810
12/11/2014 22.59 22.77 22.51 22.57 2,213,091
12/10/2014 22.82 22.83 22.51 22.6 2,780,791
12/09/2014 22.78 22.94 22.75 22.92 2,219,983
12/08/2014 23.3 23.39 23.1705 23.18 2,384,937
12/05/2014 23.32 23.37 23.24 23.33 1,603,040
12/04/2014 23.55 23.675 23.52 23.54 1,449,872
12/03/2014 23.52 23.59 23.46 23.475 2,286,595
12/02/2014 23.33 23.415 23.26 23.38 1,535,696
12/01/2014 23.18 23.29 23 23.28 3,805,843
11/28/2014 23.67 23.74 23.57 23.63 1,988,873
11/26/2014 24.01 24.15 23.99 24.15 1,301,999
11/25/2014 23.82 23.91 23.82 23.89 1,432,597
11/24/2014 24.08 24.11 24.02 24.09 1,475,156
11/21/2014 24.34 24.39 24.21 24.25 1,740,699
11/20/2014 23.79 24.02 23.75 23.99 1,146,341
11/19/2014 24.24 24.27 24.06 24.09 4,131,685
11/18/2014 24.61 24.73 24.6 24.72 2,645,711
11/17/2014 24.64 24.73 24.605 24.7 981,615
11/14/2014 24.68 25.0084 24.6701 24.98 788,377
11/13/2014 24.87 24.93 24.73 24.78 1,033,919
11/12/2014 24.89 24.98 24.85 24.94 1,599,363
11/11/2014 24.96 25.14 24.915 25.06 1,372,247
11/10/2014 25.08 25.09 24.93 24.98 1,967,436
11/07/2014 24.89 25.05 24.885 24.98 3,430,443
11/06/2014 24.77 24.845 24.67 24.69 3,279,412
11/05/2014 24.75 24.81 24.63 24.79 1,622,022
11/04/2014 25.03 25.11 24.99 25.07 2,676,651
11/03/2014 25.05 25.07 24.86 24.93 2,753,528
10/31/2014 25.37 25.44 25.29 25.43 1,797,815
10/30/2014 25.11 25.36 25.08 25.3 2,315,678
10/29/2014 25.31 25.35 24.84 24.92 3,419,309
10/28/2014 25.22 25.6 25.19 25.36 2,154,232
10/27/2014 24.9 25.025 24.87 24.93 2,256,185
10/24/2014 24.87 24.94 24.8201 24.9 1,606,632
10/23/2014 24.64 24.76 24.64 24.65 1,184,547
10/22/2014 24.58 24.705 24.47 24.52 2,147,382
10/21/2014 24.52 24.6652 24.52 24.61 1,356,422
10/20/2014 24.19 24.49 24.18 24.45 1,577,606
10/17/2014 24.28 24.38 24.195 24.3 1,421,292
10/16/2014 23.64 24.19 23.62 23.97 3,269,658
10/15/2014 23.77 23.91 23.35 23.85 3,603,968
10/14/2014 23.62 23.745 23.47 23.51 2,094,871
10/13/2014 23.6 23.65 23.33 23.35 2,037,991
10/10/2014 23.4 23.5 23.17 23.18 2,376,414
10/09/2014 24.27 24.33 23.85 23.87 1,955,280
10/08/2014 23.85 24.33 23.72 24.31 1,628,021
10/07/2014 24.05 24.05 23.84 23.84 1,722,047
10/06/2014 24.02 24.22 23.95 24.14 1,540,114
10/03/2014 24 24.06 23.87 24.02 1,366,417
10/02/2014 24.08 24.15 23.83 24.08 2,164,346
10/01/2014 24.02 24.1 23.91 23.98 1,935,339
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
06/27/2014 26.28 26.46 26.24 26.43 1,680,706
06/26/2014 26.34 26.45 26.27 26.43 1,509,855
06/25/2014 25.92 26.09 25.87 26.07 1,573,514
06/24/2014 26.5 26.59 26.35 26.36 1,284,046
06/23/2014 26.72 26.75 26.63 26.73 3,130,942
06/20/2014 26.56 26.59 26.5 26.59 1,666,515
06/19/2014 26.68 26.74 26.61 26.68 2,919,115
06/18/2014 26.08 26.4 26.05 26.4 1,695,201
06/17/2014 26.13 26.22 26.09 26.19 1,766,923
06/16/2014 26.5 26.58 26.44 26.45 648,058
06/13/2014 26.44 26.47 26.37 26.46 852,728
06/12/2014 26.54 26.58 26.42 26.46 473,104
06/11/2014 26.59 26.61 26.54 26.57 812,407
06/10/2014 26.67 26.73 26.58 26.73 725,968
06/09/2014 26.6 26.75 26.58 26.73 1,053,436
06/06/2014 26.52 26.6 26.47 26.56 1,425,429
06/05/2014 26.3 26.49 26.19 26.46 2,440,022
06/04/2014 26.22 26.27 26.2 26.25 751,274
06/03/2014 26.4 26.41 26.34 26.39 1,130,595
06/02/2014 26.57 26.58 26.5 26.54 1,198,435
05/30/2014 26.54 26.58 26.49 26.56 1,782,275
05/29/2014 26.63 26.75 26.61 26.74 630,083
05/28/2014 26.46 26.52 26.42 26.5 791,701
05/27/2014 26.63 26.63 26.52 26.6 832,157
05/23/2014 26.43 26.485 26.4201 26.45 513,035
05/22/2014 26.31 26.38 26.3 26.35 719,821
05/21/2014 26.09 26.19 26.0549 26.19 1,775,914
05/20/2014 26.13 26.17 25.93 25.97 2,205,444
05/19/2014 26.35 26.41 26.3 26.38 983,724
05/16/2014 26.75 26.78 26.64 26.73 2,201,080
05/15/2014 26.78 26.79 26.56 26.67 1,230,613
05/14/2014 26.82 26.84 26.68 26.72 766,025
05/13/2014 26.7 26.7 26.59 26.64 1,308,686
05/12/2014 26.51 26.62 26.475 26.62 773,084
05/09/2014 26.48 26.55 26.42 26.54 1,149,735
05/08/2014 26.53 26.69 26.53 26.58 1,283,155
05/07/2014 26.35 26.44 26.26 26.41 1,123,111
05/06/2014 26.49 26.54 26.41 26.43 1,067,372
05/05/2014 26.11 26.34 26.06 26.31 1,344,131
05/02/2014 26.15 26.31 26.11 26.27 1,029,962
05/01/2014 26.17 26.25 26.12 26.21 2,294,032
04/30/2014 26.4 26.4817 26.31 26.45 1,093,842
04/29/2014 26.47 26.53 26.42 26.48 2,379,148
04/28/2014 26.64 26.72 26.48 26.67 2,541,932
04/25/2014 26.51 26.56 26.41 26.47 3,121,601
04/24/2014 26.57 26.59 26.47 26.54 705,758
04/23/2014 26.46 26.6101 26.44 26.59 549,409
04/22/2014 26.59 26.75 26.59 26.7 1,330,607
04/21/2014 26.44 26.48 26.41 26.44 779,205
04/17/2014 26.46 26.525 26.34 26.45 1,623,898
04/16/2014 26.28 26.385 26.21 26.37 982,955
04/15/2014 26.04 26.14 25.87 26.06 3,089,712
04/14/2014 26.19 26.28 26.12 26.24 1,316,801
04/11/2014 26.36 26.4901 26.29 26.29 1,244,156
04/10/2014 26.59 26.63 26.39 26.4 2,454,361
04/09/2014 26.67 26.84 26.56 26.8 4,341,049
04/08/2014 26.17 26.39 26.12 26.36 2,366,447
04/07/2014 25.93 26.06 25.86 25.9 1,742,080
04/04/2014 26.08 26.17 25.85 25.89 2,121,707
04/03/2014 25.85 25.85 25.75 25.81 1,785,232
04/02/2014 25.86 25.95 25.82 25.93 1,180,523
04/01/2014 25.79 25.9 25.78 25.9 1,833,893
03/31/2014 25.75 25.9 25.73 25.87 1,177,286
03/28/2014 25.63 25.74 25.62 25.68 840,840
03/27/2014 25.48 25.6 25.4 25.56 1,702,252
03/26/2014 25.59 25.67 25.43 25.46 2,086,138
03/25/2014 25.29 25.41 25.21 25.34 1,660,377
03/24/2014 25.2 25.2 24.92 25.03 1,361,896
03/21/2014 24.92 25.04 24.82 24.86 2,121,642
03/20/2014 24.55 24.83 24.51 24.79 1,347,798
03/19/2014 25.19 25.19 24.71 24.84 1,807,533
03/18/2014 25.16 25.31 25.14 25.24 2,620,178
03/17/2014 24.97 25.1 24.97 25.06 1,452,922
03/14/2014 24.72 24.87 24.7 24.71 1,757,117
03/13/2014 25.21 25.28 24.83 24.91 3,014,179
03/12/2014 24.73 24.92 24.68 24.92 1,503,461
03/11/2014 25.26 25.3163 24.87 24.92 2,818,212
03/10/2014 25.27 25.28 25.06 25.17 1,451,457
03/07/2014 25.71 25.71 25.42 25.49 1,378,277
03/06/2014 25.56 25.67 25.51 25.52 1,708,663
03/05/2014 25.16 25.25 25.16 25.21 1,534,938
03/04/2014 25.1 25.155 25.052 25.12 1,115,348
03/03/2014 24.7 24.8 24.64 24.76 2,120,231
02/28/2014 24.93 25.05 24.83 24.95 1,839,116
02/27/2014 24.85 25.06 24.8401 25.04 1,203,204
02/26/2014 25.08 25.14 24.93 25.03 2,505,993
02/25/2014 25.21 25.26 25.05 25.09 2,660,157
02/24/2014 25.21 25.5 25.19 25.31 1,572,644
02/21/2014 25.02 25.1 24.985 25.01 992,518
02/20/2014 24.91 25.2 24.88 25.13 1,207,077
02/19/2014 24.97 25.1257 24.82 24.87 2,071,695
02/18/2014 24.95 25.02 24.89 24.98 2,493,812
02/14/2014 24.76 24.9 24.74 24.87 2,135,289
02/13/2014 24.195 24.55 24.19 24.47 1,156,650
02/12/2014 24.6 24.64 24.47 24.53 1,626,141
02/11/2014 24.12 24.44 24.11 24.36 1,488,323
02/10/2014 23.8 23.84 23.75 23.8 1,320,729
02/07/2014 23.66 23.815 23.61 23.81 1,449,131
02/06/2014 23.44 23.66 23.44 23.64 3,548,885
02/05/2014 23.04 23.12 22.9 23.06 1,216,929
02/04/2014 23.07 23.2496 23.03 23.24 2,315,112
02/03/2014 23.22 23.26 22.68 22.69 3,398,862
01/31/2014 22.87 23.15 22.82 23.04 1,226,963
01/30/2014 23.28 23.34 23.17 23.29 1,517,229
01/29/2014 22.92 23.15 22.92 22.94 2,010,606
01/28/2014 23.13 23.21 23.055 23.18 1,594,487
01/27/2014 23.02 23.15 22.81 23.01 1,644,286
01/24/2014 23.15 23.19 22.9 22.91 2,563,601
01/23/2014 23.63 23.63 23.275 23.42 2,400,461
01/22/2014 24 24.029 23.845 23.89 1,471,041
01/21/2014 23.94 23.98 23.78 23.87 1,054,301
01/17/2014 23.8 23.82 23.65 23.71 1,374,615
01/16/2014 23.83 23.87 23.75 23.85 1,571,383
01/15/2014 23.82 23.95 23.8149 23.9 1,575,868
01/14/2014 23.92 23.97 23.83 23.91 1,862,064
01/13/2014 24.4 24.47 24.165 24.23 1,344,770
01/10/2014 24.2 24.41 24.2 24.35 1,517,222
01/09/2014 24.17 24.17 24.025 24.11 1,595,350
01/08/2014 24.22 24.27 24.06 24.15 3,192,890
01/07/2014 24.25 24.35 24.24 24.3 911,099
01/06/2014 24.36 24.39 24.29 24.34 1,851,064
01/03/2014 24.52 24.62 24.42 24.42 1,702,514
01/02/2014 24.33 24.335 24.155 24.18 2,460,569
12/31/2013 24.34 24.44 24.2966 24.37 994,098
12/30/2013 24.35 24.35 24.2301 24.29 1,385,594
12/27/2013 24.38 24.4 24.21 24.22 849,502
12/26/2013 24.21 24.33 24.1101 24.33 355,425
12/24/2013 24.26 24.39 24.26 24.37 337,862
12/23/2013 24.26 24.39 24.22 24.29 1,379,494
12/20/2013 23.89 24 23.86 24 2,131,824
12/19/2013 23.5 23.64 23.46 23.62 3,210,735
12/18/2013 23.2 23.46 22.88 23.25 2,759,523
12/17/2013 23.77 23.8 23.65 23.73 1,283,812
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?