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, 2003 6.603 6.603 6.603 6.634 105,756 -0.01(-0.08%)
Oct 30, 2003 6.608 6.644 6.608 6.639 160,358 +0.05(+0.71%)
Oct 29, 2003 6.556 6.598 6.556 6.592 224,732 +0.00(+0.00%)
Oct 28, 2003 6.530 6.577 6.530 6.592 325,315 +0.03(+0.40%)
Oct 27, 2003 6.524 6.566 6.524 6.566 166,297 +0.04(+0.64%)
Oct 24, 2003 6.524 6.551 6.451 6.524 104,989 -0.02(-0.32%)
Oct 23, 2003 6.483 6.545 6.483 6.545 363,633 -0.10(-1.57%)
Oct 22, 2003 6.608 6.650 6.603 6.650 373,020 +0.03(+0.47%)
Oct 21, 2003 6.524 6.618 6.571 6.618 206,339 +0.16(+2.42%)
Oct 20, 2003 6.519 6.535 6.462 6.462 133,153 -0.04(-0.56%)
Oct 17, 2003 6.498 6.545 6.498 6.498 324,357 +0.03(+0.48%)
Oct 16, 2003 6.472 6.524 6.441 6.467 97,901 -0.03(-0.40%)
Oct 15, 2003 6.551 6.551 6.493 6.493 282,591 -0.03(-0.48%)
Oct 14, 2003 6.430 6.524 6.430 6.524 161,891 -0.01(-0.16%)
Oct 13, 2003 6.498 6.535 6.498 6.535 240,059 +0.06(+0.97%)
Oct 10, 2003 6.472 6.472 6.420 6.472 27,397 +0.06(+0.98%)
Oct 09, 2003 6.472 6.472 6.368 6.410 100,583 +0.07(+1.07%)
Oct 08, 2003 6.404 6.404 6.337 6.342 126,064 +0.00(+0.00%)
Oct 07, 2003 6.347 6.357 6.337 6.342 78,742 +0.03(+0.41%)
Oct 06, 2003 6.248 6.316 6.248 6.316 67,821 +0.08(+1.34%)
Oct 03, 2003 6.216 6.279 6.216 6.232 136,793 +0.02(+0.34%)
Oct 02, 2003 6.253 6.263 6.185 6.211 38,509 +0.01(+0.08%)
Oct 01, 2003 6.143 6.196 6.143 6.206 43,490 +0.07(+1.19%)
Sep 30, 2003 6.133 6.133 6.044 6.133 21,457 +0.00(+0.00%)
Sep 29, 2003 6.107 6.154 6.107 6.133 67,821 +0.03(+0.51%)
Sep 26, 2003 6.107 6.123 6.049 6.102 34,102 -0.01(-0.09%)
Sep 25, 2003 6.128 6.159 6.107 6.107 97,709 -0.03(-0.43%)
Sep 24, 2003 6.164 6.164 6.164 6.133 47,896 -0.02(-0.34%)
Sep 23, 2003 6.107 6.159 6.102 6.154 31,803 +0.02(+0.25%)
Sep 22, 2003 6.159 6.175 6.133 6.138 19,925 -0.02(-0.34%)
Sep 19, 2003 6.133 6.180 6.107 6.159 50,579 -0.04(-0.59%)
Sep 18, 2003 6.149 6.196 6.107 6.196 45,023 +0.15(+2.42%)
Sep 17, 2003 6.034 6.102 6.034 6.049 11,686 -0.03(-0.52%)
Sep 16, 2003 6.070 6.081 6.055 6.081 43,873 +0.00(+0.00%)
Sep 15, 2003 6.049 6.081 6.002 6.081 56,901 +0.02(+0.34%)
Sep 12, 2003 6.018 6.060 6.008 6.060 37,551 +0.04(+0.61%)
Sep 11, 2003 5.992 6.023 5.950 6.023 17,626 +0.04(+0.70%)
Sep 10, 2003 6.002 6.034 5.940 5.982 59,583 -0.02(-0.35%)
Sep 09, 2003 6.029 6.070 6.002 6.002 42,915 +0.03(+0.44%)
Sep 08, 2003 5.898 6.008 5.898 5.976 197,335 +0.08(+1.33%)
Sep 05, 2003 5.898 5.924 5.877 5.898 21,457 +0.00(+0.00%)
Sep 04, 2003 5.893 5.898 5.825 5.898 39,275 +0.01(+0.09%)
Sep 03, 2003 5.820 5.898 5.820 5.893 61,691 -0.01(-0.09%)
Sep 02, 2003 5.862 5.898 5.846 5.898 124,723 -0.03(-0.44%)
Aug 29, 2003 5.841 5.924 5.841 5.924 69,929 +0.08(+1.34%)
Aug 28, 2003 5.815 5.846 5.799 5.846 22,224 +0.03(+0.45%)
Aug 27, 2003 5.804 5.820 5.768 5.820 191,970 +0.00(+0.00%)
Aug 26, 2003 5.835 5.835 5.747 5.820 45,023 -0.03(-0.45%)
Aug 25, 2003 5.846 5.888 5.846 5.846 166,297 +0.02(+0.27%)
Aug 22, 2003 5.877 5.909 5.830 5.830 291,596 -0.07(-1.15%)
Aug 21, 2003 5.950 5.955 5.867 5.898 82,957 -0.06(-0.96%)
Aug 20, 2003 5.909 5.971 5.909 5.955 49,812 +0.02(+0.35%)
Aug 19, 2003 5.903 5.935 5.867 5.935 125,489 +0.01(+0.09%)
Aug 18, 2003 5.872 5.940 5.856 5.929 53,069 +0.06(+0.98%)
Aug 15, 2003 5.872 5.872 5.872 5.872 8,238 +0.03(+0.45%)
Aug 14, 2003 5.872 5.872 5.804 5.846 23,182 -0.07(-1.23%)
Aug 13, 2003 5.872 5.924 5.825 5.919 32,761 +0.05(+0.80%)
Aug 12, 2003 5.872 5.877 5.830 5.872 12,261 +0.01(+0.18%)
Aug 11, 2003 5.825 5.888 5.804 5.862 36,593 +0.04(+0.72%)
Aug 08, 2003 5.835 5.835 5.773 5.820 2,490 +0.03(+0.54%)
Aug 07, 2003 5.788 5.794 5.736 5.788 16,284 +0.06(+1.09%)
Aug 06, 2003 5.736 5.768 5.700 5.726 72,803 +0.01(+0.09%)
Aug 05, 2003 5.715 5.768 5.679 5.721 34,102 -0.01(-0.09%)
Aug 04, 2003 5.768 5.794 5.679 5.726 22,415 -0.03(-0.54%)
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.