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

Australia Ishares MSCI ETF (NY: EWA )

26.51 -0.31 (-1.16%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 30, 2004 7.916 7.949 7.831 7.864 1,307,670 -0.16(-1.95%)
Nov 29, 2004 8.025 8.049 7.983 8.020 1,947,761 -0.01(-0.18%)
Nov 26, 2004 8.020 8.039 8.006 8.035 452,313 +0.08(+1.01%)
Nov 24, 2004 7.959 7.964 7.916 7.954 588,071 +0.07(+0.84%)
Nov 23, 2004 7.897 7.902 7.836 7.888 423,555 +0.11(+1.46%)
Nov 22, 2004 7.760 7.784 7.685 7.775 512,579 -0.04(-0.48%)
Nov 19, 2004 7.817 7.879 7.789 7.812 605,833 -0.00(-0.06%)
Nov 18, 2004 7.827 7.841 7.770 7.817 627,191 -0.03(-0.36%)
Nov 17, 2004 7.803 7.879 7.779 7.845 515,328 +0.14(+1.78%)
Nov 16, 2004 7.708 7.732 7.685 7.708 458,446 -0.03(-0.43%)
Nov 15, 2004 7.760 7.765 7.732 7.741 658,698 +0.03(+0.37%)
Nov 12, 2004 7.647 7.713 7.647 7.713 448,930 +0.06(+0.80%)
Nov 11, 2004 7.590 7.666 7.571 7.652 384,646 +0.09(+1.25%)
Nov 10, 2004 7.519 7.562 7.486 7.557 264,536 +0.07(+0.88%)
Nov 09, 2004 7.491 7.510 7.453 7.491 263,268 -0.03(-0.38%)
Nov 08, 2004 7.519 7.548 7.477 7.519 356,733 -0.07(-0.93%)
Nov 05, 2004 7.566 7.595 7.543 7.590 662,928 +0.03(+0.44%)
Nov 04, 2004 7.514 7.590 7.472 7.557 633,323 +0.05(+0.63%)
Nov 03, 2004 7.453 7.510 7.448 7.510 426,304 +0.18(+2.45%)
Nov 02, 2004 7.368 7.368 7.321 7.330 402,409 -0.04(-0.51%)
Nov 01, 2004 7.325 7.387 7.325 7.368 724,040 +0.05(+0.71%)
Oct 29, 2004 7.269 7.321 7.259 7.316 230,280 +0.06(+0.78%)
Oct 28, 2004 7.283 7.306 7.240 7.259 441,952 +0.04(+0.52%)
Oct 27, 2004 7.183 7.254 7.169 7.221 569,251 +0.08(+1.06%)
Oct 26, 2004 7.150 7.179 7.112 7.146 408,752 +0.05(+0.67%)
Oct 25, 2004 7.051 7.117 7.046 7.098 716,216 +0.04(+0.54%)
Oct 22, 2004 7.070 7.098 6.999 7.060 359,059 -0.01(-0.20%)
Oct 21, 2004 7.037 7.075 7.013 7.075 227,531 +0.11(+1.56%)
Oct 20, 2004 7.023 7.023 6.952 6.966 237,681 +0.04(+0.55%)
Oct 19, 2004 6.961 7.008 6.928 6.928 219,918 -0.02(-0.34%)
Oct 18, 2004 7.004 7.004 6.904 6.952 271,937 -0.06(-0.88%)
Oct 15, 2004 7.023 7.032 6.985 7.013 130,471 +0.07(+0.95%)
Oct 14, 2004 6.952 6.994 6.928 6.947 877,983 +0.01(+0.20%)
Oct 13, 2004 6.956 6.956 6.867 6.933 642,416 -0.10(-1.48%)
Oct 12, 2004 6.999 7.046 6.975 7.037 331,146 -0.00(-0.07%)
Oct 11, 2004 7.027 7.042 7.008 7.042 195,389 +0.02(+0.34%)
Oct 08, 2004 6.985 7.023 6.956 7.018 263,479 +0.07(+1.02%)
Oct 07, 2004 6.923 6.971 6.909 6.947 179,529 +0.01(+0.08%)
Oct 06, 2004 6.904 6.942 6.867 6.941 199,407 +0.02(+0.33%)
Oct 05, 2004 6.928 6.952 6.904 6.919 191,160 -0.01(-0.14%)
Oct 04, 2004 6.937 6.937 6.904 6.928 595,472 +0.02(+0.34%)
Oct 01, 2004 6.881 6.923 6.848 6.904 347,429 +0.04(+0.55%)
Sep 30, 2004 6.763 6.890 6.763 6.867 613,234 +0.08(+1.11%)
Sep 29, 2004 6.791 6.796 6.739 6.791 225,416 +0.04(+0.63%)
Sep 28, 2004 6.692 6.748 6.692 6.748 154,577 +0.10(+1.57%)
Sep 27, 2004 6.649 6.687 6.644 6.644 98,751 -0.05(-0.71%)
Sep 24, 2004 6.687 6.692 6.658 6.692 117,149 +0.03(+0.43%)
Sep 23, 2004 6.640 6.692 6.640 6.663 148,868 +0.07(+1.08%)
Sep 22, 2004 6.573 6.621 6.573 6.592 178,895 -0.00(-0.07%)
Sep 21, 2004 6.573 6.606 6.550 6.597 146,964 +0.05(+0.72%)
Sep 20, 2004 6.512 6.554 6.507 6.550 88,390 +0.01(+0.14%)
Sep 17, 2004 6.507 6.540 6.502 6.540 83,949 +0.03(+0.51%)
Sep 16, 2004 6.517 6.550 6.479 6.507 179,741 +0.01(+0.15%)
Sep 15, 2004 6.526 6.531 6.474 6.498 106,998 -0.07(-1.01%)
Sep 14, 2004 6.526 6.573 6.526 6.564 140,198 +0.08(+1.24%)
Sep 13, 2004 6.479 6.498 6.460 6.483 83,738 +0.02(+0.29%)
Sep 10, 2004 6.398 6.483 6.398 6.465 238,527 +0.09(+1.41%)
Sep 09, 2004 6.351 6.375 6.323 6.375 58,997 -0.03(-0.52%)
Sep 08, 2004 6.361 6.431 6.327 6.408 150,348 -0.00(-0.07%)
Sep 07, 2004 6.365 6.431 6.361 6.413 254,175 +0.07(+1.04%)
Sep 03, 2004 6.346 6.379 6.323 6.346 68,513 -0.12(-1.90%)
Sep 02, 2004 6.413 6.469 6.403 6.469 73,165 +0.00(+0.00%)
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.