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

Australia Ishares MSCI ETF (NY: EWA )

23.91 -0.36 (-1.46%)
Streaming Delayed Price Updated: 10:44 AM 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 (%)
Jul 31, 2003 5.718 5.807 5.718 5.718 491,662 -0.01(-0.18%)
Jul 30, 2003 5.749 5.786 5.666 5.728 39,869 -0.09(-1.52%)
Jul 29, 2003 5.853 5.885 5.817 5.817 19,551 -0.07(-1.24%)
Jul 28, 2003 5.853 5.900 5.843 5.890 22,426 +0.05(+0.80%)
Jul 25, 2003 5.786 5.869 5.786 5.843 99,482 +0.03(+0.45%)
Jul 24, 2003 5.739 5.859 5.739 5.817 68,046 +0.14(+2.39%)
Jul 23, 2003 5.723 5.723 5.666 5.681 1,900,136 +0.05(+0.83%)
Jul 22, 2003 5.634 5.671 5.608 5.634 29,327 -0.01(-0.18%)
Jul 21, 2003 5.608 5.666 5.593 5.645 37,186 -0.01(-0.18%)
Jul 18, 2003 5.645 5.660 5.587 5.655 34,119 +0.01(+0.18%)
Jul 17, 2003 5.681 5.713 5.634 5.645 60,187 +0.02(+0.28%)
Jul 16, 2003 5.687 5.739 5.619 5.629 78,972 -0.06(-1.01%)
Jul 15, 2003 5.739 5.749 5.640 5.687 9,392 -0.04(-0.73%)
Jul 14, 2003 5.765 5.770 5.676 5.728 35,652 +0.07(+1.20%)
Jul 11, 2003 5.629 5.728 5.629 5.660 65,555 +0.08(+1.40%)
Jul 10, 2003 5.629 5.629 5.572 5.582 163,504 +0.01(+0.09%)
Jul 09, 2003 5.707 5.707 5.556 5.577 234,234 -0.18(-3.08%)
Jul 08, 2003 5.817 5.817 5.723 5.754 90,090 -0.14(-2.39%)
Jul 07, 2003 5.921 5.963 5.895 5.895 639,640 -0.01(-0.18%)
Jul 03, 2003 5.906 5.937 5.848 5.906 19,551 -0.02(-0.35%)
Jul 02, 2003 5.807 5.947 5.807 5.926 20,701 +0.13(+2.25%)
Jul 01, 2003 5.744 5.817 5.744 5.796 50,412 +0.01(+0.09%)
Jun 30, 2003 5.713 5.791 5.692 5.791 35,844 +0.03(+0.54%)
Jun 27, 2003 5.744 5.791 5.676 5.760 6,356,536 +0.02(+0.27%)
Jun 26, 2003 5.718 5.760 5.640 5.744 72,263 -0.07(-1.26%)
Jun 25, 2003 5.775 5.869 5.775 5.817 34,694 +0.09(+1.55%)
Jun 24, 2003 5.765 5.812 5.707 5.728 54,054 +0.01(+0.18%)
Jun 23, 2003 5.885 5.885 5.697 5.718 135,902 -0.18(-3.09%)
Jun 20, 2003 5.937 5.968 5.874 5.900 44,661 +0.02(+0.27%)
Jun 19, 2003 5.895 5.963 5.859 5.885 62,488 -0.07(-1.14%)
Jun 18, 2003 5.895 5.958 5.869 5.953 25,493 -0.02(-0.35%)
Jun 17, 2003 5.895 5.984 5.895 5.973 82,614 +0.03(+0.44%)
Jun 16, 2003 5.843 5.947 5.843 5.947 133,026 +0.11(+1.97%)
Jun 13, 2003 5.843 5.880 5.786 5.833 60,954 -0.01(-0.18%)
Jun 12, 2003 5.817 5.890 5.807 5.843 101,399 +0.04(+0.63%)
Jun 11, 2003 5.765 5.817 5.760 5.807 29,135 +0.10(+1.83%)
Jun 10, 2003 5.692 5.791 5.687 5.702 120,567 +0.03(+0.55%)
Jun 09, 2003 5.697 5.775 5.634 5.671 37,569 -0.03(-0.46%)
Jun 06, 2003 5.791 5.812 5.697 5.697 50,220 -0.09(-1.62%)
Jun 05, 2003 5.817 5.838 5.723 5.791 66,321 +0.00(+0.00%)
Jun 04, 2003 5.791 5.838 5.707 5.791 85,873 +0.12(+2.12%)
Jun 03, 2003 5.733 5.733 5.671 5.671 30,477 -0.06(-1.09%)
Jun 02, 2003 5.687 5.733 5.629 5.733 55,395 +0.08(+1.48%)
May 30, 2003 5.619 5.655 5.577 5.650 54,054 +0.06(+1.03%)
May 29, 2003 5.593 5.593 5.504 5.593 51,945 +0.04(+0.66%)
May 28, 2003 5.624 5.660 5.551 5.556 131,685 -0.10(-1.84%)
May 27, 2003 5.556 5.676 5.546 5.660 167,146 +0.01(+0.09%)
May 23, 2003 5.582 5.655 5.582 5.655 46,770 +0.07(+1.31%)
May 22, 2003 5.535 5.619 5.520 5.582 33,927 +0.05(+0.85%)
May 21, 2003 5.535 5.535 5.483 5.535 6,708 +0.02(+0.38%)
May 20, 2003 5.478 5.540 5.457 5.514 21,659 -0.02(-0.28%)
May 19, 2003 5.447 5.535 5.436 5.530 87,598 +0.05(+0.95%)
May 16, 2003 5.405 5.530 5.384 5.478 126,126 +0.05(+0.96%)
May 15, 2003 5.426 5.473 5.400 5.426 24,918 -0.01(-0.19%)
May 14, 2003 5.452 5.488 5.436 5.436 18,401 -0.05(-0.95%)
May 13, 2003 5.478 5.493 5.384 5.488 64,021 +0.03(+0.48%)
May 12, 2003 5.467 5.504 5.462 5.462 17,059 +0.04(+0.67%)
May 09, 2003 5.379 5.467 5.347 5.426 11,884 +0.02(+0.29%)
May 08, 2003 5.353 5.420 5.353 5.410 9,200 +0.07(+1.27%)
May 07, 2003 5.384 5.405 5.342 5.342 19,551 -0.13(-2.29%)
May 06, 2003 5.400 5.478 5.316 5.467 51,562 +0.06(+1.06%)
May 05, 2003 5.400 5.415 5.321 5.410 100,632 -0.02(-0.29%)
May 02, 2003 5.389 5.473 5.321 5.426 98,332 +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.