Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 6.838 6.942 6.838 6.921 206,531 +0.03(+0.38%)
Jan 29, 2004 6.958 6.958 6.827 6.895 548,323 -0.07(-0.97%)
Jan 28, 2004 7.093 7.125 6.947 6.963 251,171 -0.20(-2.84%)
Jan 27, 2004 7.151 7.172 7.119 7.166 166,297 -0.03(-0.36%)
Jan 26, 2004 7.203 7.208 7.119 7.193 162,849 +0.02(+0.29%)
Jan 23, 2004 7.198 7.229 7.151 7.172 160,167 -0.05(-0.65%)
Jan 22, 2004 7.187 7.234 7.104 7.219 376,661 +0.07(+1.02%)
Jan 21, 2004 7.067 7.151 7.067 7.146 118,209 +0.08(+1.11%)
Jan 20, 2004 7.046 7.093 6.999 7.067 212,662 +0.07(+1.04%)
Jan 16, 2004 7.015 7.036 6.958 6.994 1,084,193 -0.10(-1.47%)
Jan 15, 2004 7.104 7.125 7.046 7.099 327,231 -0.09(-1.31%)
Jan 14, 2004 7.151 7.198 7.119 7.193 112,653 +0.06(+0.80%)
Jan 13, 2004 7.166 7.166 7.114 7.135 202,699 -0.05(-0.73%)
Jan 12, 2004 7.140 7.203 7.099 7.187 201,166 +0.08(+1.10%)
Jan 09, 2004 7.140 7.208 7.104 7.109 236,035 -0.06(-0.80%)
Jan 08, 2004 7.093 7.166 7.093 7.166 216,110 +0.10(+1.48%)
Jan 07, 2004 7.057 7.109 7.057 7.062 288,722 -0.08(-1.10%)
Jan 06, 2004 7.146 7.151 7.099 7.140 1,235,739 +0.05(+0.74%)
Jan 05, 2004 7.057 7.099 7.046 7.088 323,016 +0.07(+1.04%)
Jan 02, 2004 6.984 7.026 6.973 7.015 227,222 +0.04(+0.60%)
Dec 31, 2003 6.916 6.973 6.890 6.973 218,792 +0.06(+0.91%)
Dec 30, 2003 6.858 6.916 6.879 6.911 221,858 +0.05(+0.76%)
Dec 29, 2003 6.812 6.869 6.796 6.858 148,288 +0.05(+0.69%)
Dec 26, 2003 6.785 6.812 6.723 6.812 84,490 +0.03(+0.38%)
Dec 24, 2003 6.775 6.785 6.738 6.785 48,663 +0.08(+1.25%)
Dec 23, 2003 6.691 6.712 6.644 6.702 141,583 +0.01(+0.16%)
Dec 22, 2003 6.676 6.702 6.644 6.691 290,255 -0.19(-2.73%)
Dec 19, 2003 6.838 6.864 6.812 6.879 85,064 +0.00(+0.00%)
Dec 18, 2003 6.848 6.911 6.848 6.879 94,261 -0.02(-0.23%)
Dec 17, 2003 6.905 6.911 6.848 6.895 80,849 -0.03(-0.45%)
Dec 16, 2003 6.864 6.926 6.838 6.926 59,775 +0.02(+0.30%)
Dec 15, 2003 6.947 6.947 6.947 6.905 114,186 +0.03(+0.38%)
Dec 12, 2003 6.838 6.879 6.796 6.879 64,373 +0.04(+0.61%)
Dec 11, 2003 6.770 6.838 6.655 6.838 136,410 +0.00(+0.00%)
Dec 10, 2003 6.864 6.869 6.838 6.838 314,395 -0.06(-0.91%)
Dec 09, 2003 6.869 6.895 6.838 6.900 227,222 +0.00(+0.00%)
Dec 08, 2003 6.838 6.900 6.838 6.900 163,615 +0.14(+2.08%)
Dec 05, 2003 6.796 6.822 6.759 6.759 189,288 -0.07(-1.07%)
Dec 04, 2003 6.843 6.858 6.791 6.832 262,283 +0.02(+0.31%)
Dec 03, 2003 6.691 6.832 6.785 6.812 1,508,560 +0.11(+1.71%)
Dec 02, 2003 6.665 6.702 6.618 6.697 140,050 +0.05(+0.71%)
Dec 01, 2003 6.624 6.655 6.530 6.650 624,192 +0.03(+0.39%)
Nov 28, 2003 6.618 6.629 6.551 6.624 125,489 -0.01(-0.08%)
Nov 26, 2003 6.613 6.644 6.582 6.629 77,401 +0.02(+0.24%)
Nov 25, 2003 6.566 6.613 6.566 6.613 456,169 +0.06(+0.88%)
Nov 24, 2003 6.556 6.566 6.530 6.556 137,176 -0.01(-0.08%)
Nov 21, 2003 6.545 6.592 6.530 6.561 42,532 -0.06(-0.95%)
Nov 20, 2003 6.603 6.634 6.571 6.624 79,508 +0.00(+0.00%)
Nov 19, 2003 6.566 6.629 6.566 6.624 181,816 +0.06(+0.87%)
Nov 18, 2003 6.524 6.587 6.524 6.566 154,994 +0.08(+1.29%)
Nov 17, 2003 6.519 6.519 6.404 6.483 154,994 -0.11(-1.74%)
Nov 14, 2003 6.592 6.639 6.582 6.598 215,727 -0.07(-1.02%)
Nov 13, 2003 6.655 6.665 6.608 6.665 104,798 +0.03(+0.39%)
Nov 12, 2003 6.571 6.655 6.577 6.639 346,198 +0.07(+1.03%)
Nov 11, 2003 6.551 6.577 6.524 6.571 140,433 -0.07(-1.02%)
Nov 10, 2003 6.608 6.644 6.577 6.639 75,868 +0.06(+0.95%)
Nov 07, 2003 6.577 6.587 6.551 6.577 74,335 +0.03(+0.40%)
Nov 06, 2003 6.540 6.577 6.498 6.551 136,410 -0.02(-0.32%)
Nov 05, 2003 6.561 6.571 6.524 6.571 112,270 +0.04(+0.56%)
Nov 04, 2003 6.561 6.577 6.530 6.535 214,966 -0.08(-1.26%)
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.