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

Australia Ishares MSCI ETF (NY: EWA )

24.26 -0.14 (-0.57%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 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 (%)
Jan 30, 2004 6.834 6.939 6.834 6.918 206,632 +0.03(+0.38%)
Jan 29, 2004 6.954 6.954 6.824 6.892 548,591 -0.07(-0.97%)
Jan 28, 2004 7.090 7.121 6.944 6.959 251,294 -0.20(-2.84%)
Jan 27, 2004 7.147 7.168 7.116 7.163 166,379 -0.03(-0.36%)
Jan 26, 2004 7.199 7.205 7.116 7.189 162,929 +0.02(+0.29%)
Jan 23, 2004 7.194 7.226 7.147 7.168 160,245 -0.05(-0.65%)
Jan 22, 2004 7.184 7.231 7.100 7.215 376,845 +0.07(+1.02%)
Jan 21, 2004 7.064 7.147 7.064 7.142 118,267 +0.08(+1.11%)
Jan 20, 2004 7.043 7.090 6.996 7.064 212,766 +0.07(+1.04%)
Jan 16, 2004 7.012 7.033 6.954 6.991 1,084,724 -0.10(-1.47%)
Jan 15, 2004 7.100 7.121 7.043 7.095 327,391 -0.09(-1.31%)
Jan 14, 2004 7.147 7.194 7.116 7.189 112,708 +0.06(+0.80%)
Jan 13, 2004 7.163 7.163 7.111 7.132 202,798 -0.05(-0.73%)
Jan 12, 2004 7.137 7.199 7.095 7.184 201,265 +0.08(+1.10%)
Jan 09, 2004 7.137 7.205 7.100 7.106 236,151 -0.06(-0.80%)
Jan 08, 2004 7.090 7.163 7.090 7.163 216,216 +0.10(+1.48%)
Jan 07, 2004 7.053 7.106 7.053 7.059 288,863 -0.08(-1.10%)
Jan 06, 2004 7.142 7.147 7.095 7.137 1,236,344 +0.05(+0.74%)
Jan 05, 2004 7.053 7.095 7.043 7.085 323,174 +0.07(+1.04%)
Jan 02, 2004 6.980 7.022 6.970 7.012 227,334 +0.04(+0.60%)
Dec 31, 2003 6.913 6.970 6.886 6.970 218,900 +0.06(+0.91%)
Dec 30, 2003 6.855 6.913 6.876 6.907 221,966 +0.05(+0.76%)
Dec 29, 2003 6.808 6.866 6.793 6.855 148,361 +0.05(+0.69%)
Dec 26, 2003 6.782 6.808 6.719 6.808 84,531 +0.03(+0.38%)
Dec 24, 2003 6.772 6.782 6.735 6.782 48,687 +0.08(+1.25%)
Dec 23, 2003 6.688 6.709 6.641 6.699 141,652 +0.01(+0.16%)
Dec 22, 2003 6.673 6.699 6.641 6.688 290,397 -0.19(-2.73%)
Dec 19, 2003 6.834 6.860 6.808 6.876 85,106 +0.00(+0.00%)
Dec 18, 2003 6.845 6.907 6.845 6.876 94,307 -0.02(-0.23%)
Dec 17, 2003 6.902 6.907 6.845 6.892 80,889 -0.03(-0.45%)
Dec 16, 2003 6.860 6.923 6.834 6.923 59,804 +0.02(+0.30%)
Dec 15, 2003 6.944 6.944 6.944 6.902 114,242 +0.03(+0.38%)
Dec 12, 2003 6.834 6.876 6.793 6.876 64,404 +0.04(+0.61%)
Dec 11, 2003 6.766 6.834 6.652 6.834 136,477 +0.00(+0.00%)
Dec 10, 2003 6.860 6.866 6.834 6.834 314,549 -0.06(-0.91%)
Dec 09, 2003 6.866 6.892 6.834 6.897 227,334 +0.00(+0.00%)
Dec 08, 2003 6.834 6.897 6.834 6.897 163,695 +0.14(+2.08%)
Dec 05, 2003 6.793 6.819 6.756 6.756 189,381 -0.07(-1.07%)
Dec 04, 2003 6.839 6.855 6.787 6.829 262,411 +0.02(+0.31%)
Dec 03, 2003 6.688 6.829 6.782 6.808 1,509,298 +0.11(+1.71%)
Dec 02, 2003 6.662 6.699 6.615 6.693 140,119 +0.05(+0.71%)
Dec 01, 2003 6.620 6.652 6.526 6.646 624,497 +0.03(+0.39%)
Nov 28, 2003 6.615 6.626 6.547 6.620 125,551 -0.01(-0.08%)
Nov 26, 2003 6.610 6.641 6.579 6.626 77,439 +0.02(+0.24%)
Nov 25, 2003 6.563 6.610 6.563 6.610 456,393 +0.06(+0.88%)
Nov 24, 2003 6.553 6.563 6.526 6.553 137,243 -0.01(-0.08%)
Nov 21, 2003 6.542 6.589 6.526 6.558 42,553 -0.06(-0.95%)
Nov 20, 2003 6.599 6.631 6.568 6.620 79,547 +0.00(+0.00%)
Nov 19, 2003 6.563 6.626 6.563 6.620 181,905 +0.06(+0.87%)
Nov 18, 2003 6.521 6.584 6.521 6.563 155,070 +0.08(+1.29%)
Nov 17, 2003 6.516 6.516 6.401 6.479 155,070 -0.11(-1.74%)
Nov 14, 2003 6.589 6.636 6.579 6.594 215,833 -0.07(-1.02%)
Nov 13, 2003 6.652 6.662 6.605 6.662 104,849 +0.03(+0.39%)
Nov 12, 2003 6.568 6.652 6.573 6.636 346,368 +0.07(+1.03%)
Nov 11, 2003 6.547 6.573 6.521 6.568 140,502 -0.07(-1.02%)
Nov 10, 2003 6.605 6.641 6.573 6.636 75,905 +0.06(+0.95%)
Nov 07, 2003 6.573 6.584 6.547 6.573 74,372 +0.03(+0.40%)
Nov 06, 2003 6.537 6.573 6.495 6.547 136,477 -0.02(-0.32%)
Nov 05, 2003 6.558 6.568 6.521 6.568 112,325 +0.04(+0.56%)
Nov 04, 2003 6.558 6.573 6.526 6.532 215,072 -0.08(-1.26%)
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.