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

Australia Ishares MSCI ETF (NY: EWA )

27.05 +0.08 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jul 31, 2003 5.186 5.266 5.186 5.186 542,130 -0.01(-0.18%)
Jul 30, 2003 5.214 5.247 5.138 5.195 43,962 -0.08(-1.52%)
Jul 29, 2003 5.309 5.337 5.275 5.275 21,558 -0.07(-1.24%)
Jul 28, 2003 5.309 5.351 5.299 5.342 24,728 +0.04(+0.80%)
Jul 25, 2003 5.247 5.323 5.247 5.299 109,694 +0.02(+0.45%)
Jul 24, 2003 5.204 5.313 5.204 5.275 75,031 +0.12(+2.39%)
Jul 23, 2003 5.190 5.190 5.138 5.152 2,095,180 +0.04(+0.83%)
Jul 22, 2003 5.110 5.143 5.086 5.110 32,337 -0.01(-0.18%)
Jul 21, 2003 5.086 5.138 5.072 5.119 41,003 -0.01(-0.18%)
Jul 18, 2003 5.119 5.133 5.067 5.129 37,621 +0.01(+0.18%)
Jul 17, 2003 5.152 5.181 5.110 5.119 66,366 +0.01(+0.28%)
Jul 16, 2003 5.157 5.204 5.096 5.105 87,079 -0.05(-1.01%)
Jul 15, 2003 5.204 5.214 5.115 5.157 10,356 -0.04(-0.73%)
Jul 14, 2003 5.228 5.233 5.148 5.195 39,312 +0.06(+1.20%)
Jul 11, 2003 5.105 5.195 5.105 5.133 72,284 +0.07(+1.40%)
Jul 10, 2003 5.105 5.105 5.053 5.063 180,287 +0.00(+0.09%)
Jul 09, 2003 5.176 5.176 5.039 5.058 258,278 -0.16(-3.08%)
Jul 08, 2003 5.275 5.275 5.190 5.219 99,337 -0.13(-2.39%)
Jul 07, 2003 5.370 5.408 5.346 5.346 705,297 -0.01(-0.18%)
Jul 03, 2003 5.356 5.384 5.304 5.356 21,558 -0.02(-0.35%)
Jul 02, 2003 5.266 5.394 5.266 5.375 22,826 +0.12(+2.25%)
Jul 01, 2003 5.209 5.275 5.209 5.257 55,586 +0.00(+0.09%)
Jun 30, 2003 5.181 5.252 5.162 5.252 39,523 +0.03(+0.54%)
Jun 27, 2003 5.209 5.252 5.148 5.223 7,009,015 +0.01(+0.27%)
Jun 26, 2003 5.186 5.223 5.115 5.209 79,681 -0.07(-1.26%)
Jun 25, 2003 5.238 5.323 5.238 5.275 38,255 +0.08(+1.55%)
Jun 24, 2003 5.228 5.271 5.176 5.195 59,602 +0.01(+0.18%)
Jun 23, 2003 5.337 5.337 5.167 5.186 149,851 -0.17(-3.09%)
Jun 20, 2003 5.384 5.413 5.327 5.351 49,246 +0.01(+0.27%)
Jun 19, 2003 5.346 5.408 5.313 5.337 68,902 -0.06(-1.14%)
Jun 18, 2003 5.346 5.403 5.323 5.398 28,110 -0.02(-0.35%)
Jun 17, 2003 5.346 5.427 5.346 5.417 91,094 +0.02(+0.44%)
Jun 16, 2003 5.299 5.394 5.299 5.394 146,681 +0.10(+1.97%)
Jun 13, 2003 5.299 5.332 5.247 5.290 67,211 -0.01(-0.18%)
Jun 12, 2003 5.275 5.342 5.266 5.299 111,807 +0.03(+0.63%)
Jun 11, 2003 5.228 5.275 5.223 5.266 32,126 +0.09(+1.83%)
Jun 10, 2003 5.162 5.252 5.157 5.171 132,943 +0.03(+0.55%)
Jun 09, 2003 5.167 5.238 5.110 5.143 41,425 -0.02(-0.46%)
Jun 06, 2003 5.252 5.271 5.167 5.167 55,375 -0.09(-1.62%)
Jun 05, 2003 5.275 5.294 5.190 5.252 73,129 +0.00(+0.00%)
Jun 04, 2003 5.252 5.294 5.176 5.252 94,687 +0.11(+2.12%)
Jun 03, 2003 5.200 5.200 5.143 5.143 33,605 -0.06(-1.09%)
Jun 02, 2003 5.157 5.200 5.105 5.200 61,082 +0.08(+1.48%)
May 30, 2003 5.096 5.129 5.058 5.124 59,602 +0.05(+1.03%)
May 29, 2003 5.072 5.072 4.992 5.072 57,277 +0.03(+0.66%)
May 28, 2003 5.100 5.133 5.034 5.039 145,202 -0.09(-1.84%)
May 27, 2003 5.039 5.148 5.029 5.133 184,303 +0.00(+0.09%)
May 23, 2003 5.063 5.129 5.063 5.129 51,571 +0.07(+1.31%)
May 22, 2003 5.020 5.096 5.006 5.063 37,410 +0.04(+0.85%)
May 21, 2003 5.020 5.020 4.973 5.020 7,397 +0.02(+0.38%)
May 20, 2003 4.968 5.025 4.949 5.001 23,883 -0.01(-0.28%)
May 19, 2003 4.940 5.020 4.930 5.015 96,590 +0.05(+0.95%)
May 16, 2003 4.902 5.015 4.883 4.968 139,072 +0.05(+0.96%)
May 15, 2003 4.921 4.963 4.897 4.921 27,476 -0.01(-0.19%)
May 14, 2003 4.944 4.977 4.930 4.930 20,290 -0.05(-0.95%)
May 13, 2003 4.968 4.982 4.883 4.977 70,593 +0.02(+0.48%)
May 12, 2003 4.958 4.992 4.954 4.954 18,810 +0.03(+0.67%)
May 09, 2003 4.878 4.958 4.850 4.921 13,104 +0.01(+0.29%)
May 08, 2003 4.854 4.916 4.854 4.906 10,145 +0.06(+1.27%)
May 07, 2003 4.883 4.902 4.845 4.845 21,558 -0.11(-2.29%)
May 06, 2003 4.897 4.968 4.821 4.958 56,854 +0.05(+1.06%)
May 05, 2003 4.897 4.911 4.826 4.906 110,962 -0.01(-0.29%)
May 02, 2003 4.887 4.963 4.826 4.921 108,426 +0.05(+0.97%)
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.