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

Australia Ishares MSCI ETF (NY: EWA )

23.98 -0.28 (-1.15%)
Streaming Delayed Price Updated: 11:08 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 30, 2004 6.963 7.010 6.911 6.911 58,625 +0.03(+0.46%)
Jul 29, 2004 6.853 6.905 6.801 6.879 125,489 +0.01(+0.08%)
Jul 28, 2004 6.812 6.911 6.785 6.874 107,097 +0.03(+0.46%)
Jul 27, 2004 6.895 6.895 6.801 6.843 43,490 -0.04(-0.61%)
Jul 26, 2004 6.900 6.984 6.879 6.885 135,452 +0.02(+0.23%)
Jul 23, 2004 6.879 6.958 6.853 6.869 141,583 -0.14(-2.01%)
Jul 22, 2004 6.999 7.036 6.973 7.010 76,251 -0.02(-0.22%)
Jul 21, 2004 7.172 7.172 7.026 7.026 119,359 -0.19(-2.60%)
Jul 20, 2004 7.229 7.229 7.156 7.213 64,373 -0.03(-0.43%)
Jul 19, 2004 7.281 7.333 7.229 7.245 42,724 +0.01(+0.14%)
Jul 16, 2004 7.229 7.302 7.213 7.234 50,195 +0.10(+1.39%)
Jul 15, 2004 7.193 7.193 7.109 7.135 75,485 -0.05(-0.65%)
Jul 14, 2004 7.172 7.208 7.114 7.182 109,779 -0.12(-1.64%)
Jul 13, 2004 7.297 7.302 7.198 7.302 105,373 -0.01(-0.07%)
Jul 12, 2004 7.286 7.328 7.229 7.307 81,616 +0.02(+0.21%)
Jul 09, 2004 7.286 7.292 7.208 7.292 86,022 +0.06(+0.79%)
Jul 08, 2004 7.276 7.286 7.208 7.234 252,320 -0.05(-0.65%)
Jul 07, 2004 7.213 7.281 7.213 7.281 124,915 +0.12(+1.68%)
Jul 06, 2004 7.125 7.177 7.099 7.161 324,740 +0.10(+1.40%)
Jul 02, 2004 7.036 7.114 7.026 7.062 73,378 +0.12(+1.73%)
Jul 01, 2004 6.994 6.994 6.916 6.942 55,751 -0.06(-0.89%)
Jun 30, 2004 6.942 7.020 6.864 7.005 75,293 +0.13(+1.90%)
Jun 29, 2004 6.911 6.916 6.817 6.874 85,831 -0.07(-0.98%)
Jun 28, 2004 7.020 7.020 6.942 6.942 109,204 -0.03(-0.37%)
Jun 25, 2004 6.979 6.994 6.932 6.968 56,326 -0.03(-0.37%)
Jun 24, 2004 6.942 7.020 6.942 6.994 100,775 +0.10(+1.44%)
Jun 23, 2004 6.874 6.905 6.838 6.895 35,635 +0.07(+0.99%)
Jun 22, 2004 6.858 6.890 6.785 6.827 32,378 -0.06(-0.91%)
Jun 21, 2004 6.885 6.932 6.848 6.890 82,957 +0.01(+0.08%)
Jun 18, 2004 6.801 6.885 6.791 6.885 38,892 +0.11(+1.62%)
Jun 17, 2004 6.759 6.812 6.712 6.775 53,452 +0.02(+0.23%)
Jun 16, 2004 6.759 6.780 6.707 6.759 2,207,088 -0.04(-0.54%)
Jun 15, 2004 6.671 6.848 6.671 6.796 82,382 +0.09(+1.32%)
Jun 14, 2004 6.707 6.754 6.676 6.707 155,377 -0.08(-1.23%)
Jun 10, 2004 6.770 6.848 6.770 6.791 87,363 +0.04(+0.54%)
Jun 09, 2004 6.733 6.785 6.707 6.754 135,452 -0.16(-2.27%)
Jun 08, 2004 6.932 6.932 6.858 6.911 153,078 -0.07(-0.97%)
Jun 07, 2004 6.827 7.010 6.822 6.979 366,890 +0.19(+2.85%)
Jun 04, 2004 6.707 6.806 6.707 6.785 34,485 +0.08(+1.17%)
Jun 03, 2004 6.754 6.775 6.639 6.707 73,761 -0.11(-1.68%)
Jun 02, 2004 6.838 6.858 6.785 6.822 206,339 -0.06(-0.91%)
Jun 01, 2004 6.879 6.916 6.791 6.885 54,410 -0.01(-0.08%)
May 28, 2004 6.932 6.932 6.858 6.890 26,247 -0.04(-0.60%)
May 27, 2004 6.916 6.942 6.890 6.932 205,573 +0.15(+2.15%)
May 26, 2004 6.806 6.822 6.754 6.785 129,704 +0.04(+0.62%)
May 25, 2004 6.728 6.775 6.681 6.744 97,134 +0.11(+1.73%)
May 24, 2004 6.686 6.697 6.613 6.629 282,400 -0.03(-0.39%)
May 21, 2004 6.655 6.681 6.603 6.655 125,489 +0.13(+1.92%)
May 20, 2004 6.629 6.629 6.530 6.530 220,134 -0.08(-1.18%)
May 19, 2004 6.577 6.681 6.577 6.608 143,882 +0.10(+1.61%)
May 18, 2004 6.425 6.504 6.404 6.504 138,517 +0.11(+1.71%)
May 17, 2004 6.420 6.462 6.373 6.394 192,928 -0.09(-1.37%)
May 14, 2004 6.446 6.483 6.441 6.483 218,601 +0.02(+0.24%)
May 13, 2004 6.488 6.488 6.420 6.467 150,970 -0.07(-1.04%)
May 12, 2004 6.551 6.577 6.467 6.535 736,079 +0.07(+1.05%)
May 11, 2004 6.524 6.524 6.420 6.467 199,634 +0.15(+2.40%)
May 10, 2004 6.430 6.430 6.269 6.316 1,323,103 -0.27(-4.04%)
May 07, 2004 6.754 6.759 6.582 6.582 301,367 -0.27(-3.96%)
May 06, 2004 6.916 6.926 6.785 6.853 345,432 -0.13(-1.87%)
May 05, 2004 6.994 7.031 6.979 6.984 105,181 +0.05(+0.68%)
May 04, 2004 6.879 6.952 6.853 6.937 126,830 +0.12(+1.76%)
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.