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 (%)
Apr 30, 2004 6.829 6.834 6.772 6.787 441,250 -0.03(-0.38%)
Apr 29, 2004 6.824 6.892 6.756 6.813 746,215 -0.07(-1.06%)
Apr 28, 2004 7.001 7.048 6.866 6.886 3,604,183 -0.18(-2.51%)
Apr 27, 2004 7.017 7.106 7.017 7.064 355,760 -0.02(-0.29%)
Apr 26, 2004 7.079 7.147 7.038 7.085 333,717 -0.03(-0.37%)
Apr 23, 2004 7.142 7.147 7.053 7.111 141,269 -0.04(-0.51%)
Apr 22, 2004 7.064 7.147 7.043 7.147 144,527 +0.09(+1.26%)
Apr 21, 2004 7.069 7.158 7.048 7.059 146,252 -0.07(-0.95%)
Apr 20, 2004 7.199 7.539 7.126 7.126 261,453 -0.11(-1.59%)
Apr 19, 2004 7.199 7.246 7.199 7.241 113,091 +0.04(+0.58%)
Apr 16, 2004 7.147 7.220 7.100 7.199 190,147 +0.04(+0.58%)
Apr 15, 2004 7.085 7.184 7.085 7.158 153,153 +0.08(+1.11%)
Apr 14, 2004 7.137 7.142 7.048 7.079 276,021 -0.21(-2.86%)
Apr 13, 2004 7.351 7.387 7.027 7.288 312,823 -0.23(-3.05%)
Apr 12, 2004 7.523 7.523 7.476 7.518 246,885 +0.09(+1.19%)
Apr 08, 2004 7.413 7.434 7.377 7.429 213,149 -0.05(-0.63%)
Apr 07, 2004 7.476 7.523 7.460 7.476 232,509 +0.03(+0.35%)
Apr 06, 2004 7.450 7.455 7.429 7.450 342,342 +0.07(+0.99%)
Apr 05, 2004 7.346 7.382 7.293 7.377 274,104 +0.01(+0.14%)
Apr 02, 2004 7.372 7.403 7.330 7.366 322,024 -0.13(-1.67%)
Apr 01, 2004 7.434 7.507 7.398 7.492 593,062 +0.15(+2.06%)
Mar 31, 2004 7.304 7.377 7.293 7.340 166,571 +0.05(+0.64%)
Mar 30, 2004 7.236 7.304 7.236 7.293 181,522 +0.05(+0.65%)
Mar 29, 2004 7.199 7.252 7.199 7.246 488,020 +0.01(+0.07%)
Mar 26, 2004 7.205 7.252 7.158 7.241 393,521 +0.07(+0.95%)
Mar 25, 2004 7.111 7.189 7.043 7.173 2,367,839 +0.07(+0.95%)
Mar 24, 2004 7.132 7.168 7.095 7.106 177,113 -0.08(-1.09%)
Mar 23, 2004 7.189 7.210 7.147 7.184 183,439 -0.03(-0.36%)
Mar 22, 2004 7.215 7.231 7.100 7.210 212,766 +0.03(+0.36%)
Mar 19, 2004 7.241 7.241 7.163 7.184 162,737 -0.09(-1.29%)
Mar 18, 2004 7.199 7.278 7.158 7.278 185,355 +0.05(+0.72%)
Mar 17, 2004 7.100 7.231 7.079 7.226 137,627 +0.18(+2.52%)
Mar 16, 2004 7.053 7.116 7.027 7.048 122,867 +0.10(+1.43%)
Mar 15, 2004 7.043 7.048 6.913 6.949 304,389 -0.10(-1.48%)
Mar 12, 2004 6.959 7.053 6.923 7.053 250,335 +0.09(+1.27%)
Mar 11, 2004 6.991 7.095 6.918 6.965 374,545 -0.16(-2.20%)
Mar 10, 2004 7.189 7.210 7.106 7.121 279,088 -0.17(-2.29%)
Mar 09, 2004 7.319 7.346 7.278 7.288 343,684 +0.01(+0.14%)
Mar 08, 2004 7.288 7.314 7.252 7.278 253,786 -0.02(-0.29%)
Mar 05, 2004 7.278 7.330 7.278 7.299 288,480 +0.13(+1.75%)
Mar 04, 2004 7.158 7.194 7.116 7.173 284,071 +0.01(+0.07%)
Mar 03, 2004 7.158 7.168 7.012 7.168 512,364 -0.15(-2.00%)
Mar 02, 2004 7.330 7.366 7.288 7.314 489,554 -0.05(-0.71%)
Mar 01, 2004 7.293 7.366 7.288 7.366 313,782 +0.09(+1.22%)
Feb 27, 2004 7.241 7.304 7.179 7.278 248,802 +0.07(+1.01%)
Feb 26, 2004 7.220 7.252 7.199 7.205 153,536 -0.02(-0.22%)
Feb 25, 2004 7.283 7.304 7.220 7.220 258,386 -0.05(-0.72%)
Feb 24, 2004 7.168 7.283 7.132 7.272 142,227 +0.07(+0.94%)
Feb 23, 2004 7.215 7.241 7.147 7.205 107,916 -0.01(-0.14%)
Feb 20, 2004 7.330 7.351 7.111 7.215 251,102 -0.22(-2.95%)
Feb 19, 2004 7.419 7.439 7.366 7.434 207,399 +0.01(+0.07%)
Feb 18, 2004 7.460 7.471 7.408 7.429 164,462 -0.02(-0.28%)
Feb 17, 2004 7.413 7.460 7.356 7.450 245,927 +0.12(+1.64%)
Feb 13, 2004 7.351 7.403 7.304 7.330 229,442 +0.03(+0.36%)
Feb 12, 2004 7.299 7.325 7.236 7.304 199,540 +0.06(+0.79%)
Feb 11, 2004 7.179 7.299 7.147 7.246 149,319 +0.06(+0.80%)
Feb 10, 2004 7.158 7.189 7.152 7.189 262,603 +0.07(+1.03%)
Feb 09, 2004 7.074 7.116 7.074 7.116 140,310 +0.08(+1.19%)
Feb 06, 2004 6.939 7.043 6.939 7.033 300,172 +0.14(+1.97%)
Feb 05, 2004 6.907 6.913 6.871 6.897 72,838 +0.05(+0.76%)
Feb 04, 2004 6.876 6.886 6.829 6.845 260,303 -0.08(-1.13%)
Feb 03, 2004 6.866 6.923 6.860 6.923 169,446 +0.02(+0.30%)
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.