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

Australia Ishares MSCI ETF (NY: EWA )

26.82 +0.67 (+2.56%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Nov 28, 2003 5.996 6.006 5.935 6.001 138,506 -0.00(-0.08%)
Nov 26, 2003 5.992 6.020 5.963 6.006 85,429 +0.01(+0.24%)
Nov 25, 2003 5.949 5.992 5.949 5.992 503,487 +0.05(+0.88%)
Nov 24, 2003 5.940 5.949 5.916 5.940 151,405 -0.00(-0.08%)
Nov 21, 2003 5.930 5.973 5.916 5.944 46,944 -0.06(-0.95%)
Nov 20, 2003 5.982 6.011 5.954 6.001 87,756 +0.00(+0.00%)
Nov 19, 2003 5.949 6.006 5.949 6.001 200,675 +0.05(+0.87%)
Nov 18, 2003 5.911 5.968 5.911 5.949 171,071 +0.08(+1.29%)
Nov 17, 2003 5.907 5.907 5.803 5.873 171,071 -0.10(-1.74%)
Nov 14, 2003 5.973 6.015 5.963 5.977 238,104 -0.06(-1.02%)
Nov 13, 2003 6.029 6.039 5.987 6.039 115,668 +0.02(+0.39%)
Nov 12, 2003 5.954 6.029 5.959 6.015 382,108 +0.06(+1.03%)
Nov 11, 2003 5.935 5.959 5.911 5.954 155,000 -0.06(-1.02%)
Nov 10, 2003 5.987 6.020 5.959 6.015 83,738 +0.06(+0.95%)
Nov 07, 2003 5.959 5.968 5.935 5.959 82,046 +0.02(+0.40%)
Nov 06, 2003 5.925 5.959 5.888 5.935 150,559 -0.02(-0.32%)
Nov 05, 2003 5.944 5.954 5.911 5.954 123,915 +0.03(+0.56%)
Nov 04, 2003 5.944 5.959 5.916 5.921 237,264 -0.08(-1.26%)
Nov 03, 2003 5.987 6.001 5.973 5.996 307,509 -0.01(-0.24%)
Oct 31, 2003 5.982 5.982 5.982 6.011 116,726 -0.00(-0.08%)
Oct 30, 2003 5.987 6.020 5.987 6.015 176,992 +0.04(+0.71%)
Oct 29, 2003 5.940 5.977 5.940 5.973 248,042 +0.00(+0.00%)
Oct 28, 2003 5.916 5.959 5.916 5.973 359,059 +0.02(+0.40%)
Oct 27, 2003 5.911 5.949 5.911 5.949 183,547 +0.04(+0.64%)
Oct 24, 2003 5.911 5.935 5.845 5.911 115,880 -0.02(-0.32%)
Oct 23, 2003 5.873 5.930 5.873 5.930 401,351 -0.09(-1.57%)
Oct 22, 2003 5.987 6.025 5.982 6.025 411,713 +0.03(+0.47%)
Oct 21, 2003 5.911 5.996 5.954 5.996 227,742 +0.14(+2.42%)
Oct 20, 2003 5.907 5.921 5.855 5.855 146,964 -0.03(-0.56%)
Oct 17, 2003 5.888 5.930 5.888 5.888 358,002 +0.03(+0.48%)
Oct 16, 2003 5.864 5.911 5.836 5.859 108,056 -0.02(-0.40%)
Oct 15, 2003 5.935 5.935 5.883 5.883 311,904 -0.03(-0.48%)
Oct 14, 2003 5.826 5.911 5.826 5.911 178,683 -0.01(-0.16%)
Oct 13, 2003 5.888 5.921 5.888 5.921 264,959 +0.06(+0.97%)
Oct 10, 2003 5.864 5.864 5.817 5.864 30,238 +0.06(+0.98%)
Oct 09, 2003 5.864 5.864 5.769 5.807 111,016 +0.06(+1.07%)
Oct 08, 2003 5.803 5.803 5.741 5.746 139,140 +0.00(+0.00%)
Oct 07, 2003 5.750 5.760 5.741 5.746 86,910 +0.02(+0.41%)
Oct 06, 2003 5.661 5.722 5.661 5.722 74,856 +0.08(+1.34%)
Oct 03, 2003 5.632 5.689 5.632 5.646 150,982 +0.02(+0.34%)
Oct 02, 2003 5.665 5.675 5.604 5.628 42,503 +0.00(+0.08%)
Oct 01, 2003 5.566 5.613 5.566 5.623 48,001 +0.07(+1.19%)
Sep 30, 2003 5.557 5.557 5.476 5.557 23,683 +0.00(+0.00%)
Sep 29, 2003 5.533 5.576 5.533 5.557 74,856 +0.03(+0.51%)
Sep 26, 2003 5.533 5.547 5.481 5.528 37,639 -0.00(-0.09%)
Sep 25, 2003 5.552 5.580 5.533 5.533 107,844 -0.02(-0.43%)
Sep 24, 2003 5.585 5.585 5.585 5.557 52,865 -0.02(-0.34%)
Sep 23, 2003 5.533 5.580 5.528 5.576 35,102 +0.01(+0.25%)
Sep 22, 2003 5.580 5.594 5.557 5.561 21,991 -0.02(-0.34%)
Sep 19, 2003 5.557 5.599 5.533 5.580 55,825 -0.03(-0.59%)
Sep 18, 2003 5.571 5.613 5.533 5.613 49,693 +0.13(+2.42%)
Sep 17, 2003 5.467 5.528 5.467 5.481 12,899 -0.03(-0.52%)
Sep 16, 2003 5.500 5.509 5.486 5.509 48,424 +0.00(+0.00%)
Sep 15, 2003 5.481 5.509 5.438 5.509 62,803 +0.02(+0.34%)
Sep 12, 2003 5.453 5.490 5.443 5.490 41,446 +0.03(+0.61%)
Sep 11, 2003 5.429 5.457 5.391 5.457 19,454 +0.04(+0.70%)
Sep 10, 2003 5.438 5.467 5.382 5.419 65,764 -0.02(-0.35%)
Sep 09, 2003 5.462 5.500 5.438 5.438 47,367 +0.02(+0.44%)
Sep 08, 2003 5.344 5.443 5.344 5.415 217,804 +0.07(+1.33%)
Sep 05, 2003 5.344 5.367 5.325 5.344 23,683 +0.00(+0.00%)
Sep 04, 2003 5.339 5.344 5.278 5.344 43,349 +0.00(+0.09%)
Sep 03, 2003 5.273 5.344 5.273 5.339 68,090 -0.00(-0.09%)
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.