EWA Historical Prices | iShares MSCI Australia Index Fu Stock

Dow

0.91% Nasdaq

0.87%

iShares MSCI Australia Index (EWA)

-NYSEArca

24.18 0.14(0.58%) Jun 18, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	24.05	24.30	24.04	24.18	1,254,100	24.18
Jun 17, 2013	24.34	24.44	24.16	24.32	1,951,700	24.32
Jun 14, 2013	24.09	24.23	23.89	23.94	2,461,000	23.94
Jun 13, 2013	23.66	24.07	23.58	24.00	3,160,700	24.00
Jun 12, 2013	23.61	23.64	23.26	23.27	2,831,000	23.27
Jun 11, 2013	23.13	23.41	23.07	23.28	2,188,500	23.28
Jun 10, 2013	23.69	23.78	23.61	23.65	3,580,100	23.65
Jun 7, 2013	23.65	23.95	23.59	23.88	2,730,400	23.88
Jun 6, 2013	23.64	24.04	23.59	24.03	4,175,500	24.03
Jun 5, 2013	24.13	24.18	23.82	23.84	2,320,000	23.84
Jun 4, 2013	24.77	24.82	24.50	24.65	1,984,100	24.65
Jun 3, 2013	24.65	24.97	24.57	24.95	3,770,300	24.95
May 31, 2013	24.64	24.73	24.41	24.41	2,946,400	24.41
May 30, 2013	24.97	25.18	24.95	25.06	1,012,800	25.06
May 29, 2013	24.98	25.07	24.85	24.97	1,598,700	24.97
May 28, 2013	25.24	25.32	25.01	25.07	2,542,700	25.07
May 24, 2013	25.01	25.06	24.91	25.05	2,292,200	25.05
May 23, 2013	25.74	26.03	25.65	25.92	3,319,900	25.92
May 22, 2013	26.40	26.72	25.98	26.07	4,884,000	26.07
May 21, 2013	26.48	26.76	26.40	26.59	2,043,700	26.59
May 20, 2013	26.66	26.89	26.65	26.87	2,097,400	26.87
May 17, 2013	26.42	26.55	26.39	26.53	4,996,300	26.53
May 16, 2013	26.71	26.87	26.54	26.59	2,905,700	26.59
May 15, 2013	26.91	26.98	26.83	26.94	1,573,400	26.94
May 14, 2013	27.06	27.23	27.06	27.18	2,214,200	27.18
May 13, 2013	27.20	27.22	27.09	27.15	1,333,600	27.15
May 10, 2013	27.17	27.25	27.06	27.23	1,848,200	27.23
May 9, 2013	27.69	27.69	27.19	27.34	1,759,700	27.34
May 8, 2013	27.61	27.73	27.59	27.69	1,497,200	27.69
May 7, 2013	27.40	27.48	27.32	27.46	2,083,400	27.46
May 6, 2013	27.63	27.76	27.61	27.74	772,600	27.74
May 3, 2013	27.81	28.00	27.81	27.98	1,226,600	27.98
May 2, 2013	27.55	27.70	27.50	27.63	1,471,200	27.63
May 1, 2013	27.81	27.84	27.59	27.62	1,123,200	27.62
Apr 30, 2013	27.99	28.15	27.89	28.10	2,576,400	28.10
Apr 29, 2013	27.70	27.92	27.70	27.86	1,604,800	27.86
Apr 26, 2013	27.42	27.48	27.34	27.44	1,685,800	27.44
Apr 25, 2013	27.59	27.73	27.51	27.56	1,595,500	27.56
Apr 24, 2013	27.42	27.57	27.36	27.48	1,519,400	27.48
Apr 23, 2013	26.94	27.12	26.86	27.09	1,733,900	27.09
Apr 22, 2013	26.54	26.67	26.37	26.65	834,600	26.65
Apr 19, 2013	26.47	26.55	26.39	26.47	2,077,200	26.47
Apr 18, 2013	26.62	26.64	26.32	26.45	1,539,100	26.45
Apr 17, 2013	26.83	26.85	26.53	26.68	2,023,200	26.68
Apr 16, 2013	26.82	27.02	26.71	26.96	2,873,300	26.96
Apr 15, 2013	26.82	26.85	26.31	26.33	2,674,700	26.33
Apr 12, 2013	27.40	27.45	27.20	27.36	1,544,400	27.36
Apr 11, 2013	27.57	27.70	27.50	27.56	1,272,500	27.56
Apr 10, 2013	27.26	27.45	27.26	27.37	988,000	27.37
Apr 9, 2013	27.03	27.24	26.93	27.12	2,791,800	27.12
Apr 8, 2013	26.56	26.64	26.43	26.64	1,959,200	26.64
Apr 5, 2013	26.26	26.44	26.15	26.42	2,066,500	26.42
Apr 4, 2013	26.64	26.77	26.52	26.74	1,444,500	26.74
Apr 3, 2013	27.06	27.10	26.69	26.73	2,075,900	26.73
Apr 2, 2013	27.12	27.21	27.05	27.08	1,799,900	27.08
Apr 1, 2013	26.99	27.08	26.89	26.93	1,652,000	26.93
Mar 28, 2013	26.99	27.11	26.95	27.04	2,185,000	27.04
Mar 27, 2013	26.94	27.11	26.89	27.10	1,106,400	27.10
Mar 26, 2013	26.99	27.08	26.92	27.07	1,633,200	27.07
Mar 25, 2013	27.12	27.18	26.82	26.96	2,396,700	26.96
Mar 22, 2013	26.92	27.12	26.92	27.09	1,116,500	27.09
Mar 21, 2013	26.74	26.87	26.68	26.76	11,754,500	26.76
Mar 20, 2013	26.86	26.95	26.86	26.90	1,290,000	26.90
Mar 19, 2013	26.95	26.96	26.65	26.82	2,986,600	26.82
Mar 18, 2013	27.25	27.45	27.21	27.31	1,937,300	27.31
Mar 15, 2013	27.56	27.69	27.51	27.69	1,475,800	27.69
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On EWA

Quotes

Charts

News & Info

ETF

Analyst

iShares MSCI Australia Index (EWA)