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

Australia Ishares MSCI ETF (NY: EWA )

23.34 -0.59 (-2.47%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 6.964 6.969 6.906 6.922 432,690 -0.03(-0.38%)
Apr 29, 2004 6.959 7.028 6.890 6.948 731,739 -0.07(-1.06%)
Apr 28, 2004 7.140 7.188 7.001 7.023 3,534,264 -0.18(-2.51%)
Apr 27, 2004 7.156 7.246 7.156 7.204 348,858 -0.02(-0.29%)
Apr 26, 2004 7.220 7.289 7.177 7.225 327,243 -0.03(-0.37%)
Apr 23, 2004 7.283 7.289 7.193 7.251 138,528 -0.04(-0.51%)
Apr 22, 2004 7.204 7.289 7.182 7.289 141,723 +0.09(+1.26%)
Apr 21, 2004 7.209 7.299 7.188 7.198 143,415 -0.07(-0.95%)
Apr 20, 2004 7.342 7.688 7.267 7.267 256,381 -0.12(-1.58%)
Apr 19, 2004 7.342 7.390 7.342 7.384 110,898 +0.04(+0.58%)
Apr 16, 2004 7.289 7.363 7.241 7.342 186,459 +0.04(+0.58%)
Apr 15, 2004 7.225 7.326 7.225 7.299 150,182 +0.08(+1.11%)
Apr 14, 2004 7.278 7.283 7.188 7.220 270,666 -0.21(-2.86%)
Apr 13, 2004 7.496 7.533 7.166 7.432 306,755 -0.23(-3.05%)
Apr 12, 2004 7.672 7.672 7.624 7.666 242,096 +0.09(+1.19%)
Apr 08, 2004 7.560 7.581 7.523 7.576 209,014 -0.05(-0.63%)
Apr 07, 2004 7.624 7.672 7.608 7.624 227,998 +0.03(+0.35%)
Apr 06, 2004 7.597 7.603 7.576 7.597 335,701 +0.07(+0.99%)
Apr 05, 2004 7.491 7.528 7.438 7.523 268,786 +0.01(+0.14%)
Apr 02, 2004 7.517 7.549 7.475 7.512 315,777 -0.13(-1.67%)
Apr 01, 2004 7.581 7.656 7.544 7.640 581,556 +0.15(+2.06%)
Mar 31, 2004 7.448 7.523 7.438 7.486 163,339 +0.05(+0.64%)
Mar 30, 2004 7.379 7.448 7.379 7.438 178,000 +0.05(+0.65%)
Mar 29, 2004 7.342 7.395 7.342 7.390 478,553 +0.01(+0.07%)
Mar 26, 2004 7.347 7.395 7.299 7.384 385,887 +0.07(+0.95%)
Mar 25, 2004 7.251 7.331 7.182 7.315 2,321,904 +0.07(+0.95%)
Mar 24, 2004 7.273 7.310 7.235 7.246 173,677 -0.08(-1.09%)
Mar 23, 2004 7.331 7.353 7.289 7.326 179,880 -0.03(-0.36%)
Mar 22, 2004 7.358 7.374 7.241 7.353 208,638 +0.03(+0.36%)
Mar 19, 2004 7.384 7.384 7.305 7.326 159,580 -0.10(-1.29%)
Mar 18, 2004 7.342 7.422 7.299 7.422 181,760 +0.05(+0.72%)
Mar 17, 2004 7.241 7.374 7.220 7.368 134,957 +0.18(+2.52%)
Mar 16, 2004 7.193 7.257 7.166 7.188 120,484 +0.10(+1.43%)
Mar 15, 2004 7.182 7.188 7.049 7.087 298,484 -0.11(-1.48%)
Mar 12, 2004 7.097 7.193 7.060 7.193 245,479 +0.09(+1.27%)
Mar 11, 2004 7.129 7.235 7.055 7.102 367,279 -0.16(-2.20%)
Mar 10, 2004 7.331 7.353 7.246 7.262 273,673 -0.17(-2.29%)
Mar 09, 2004 7.464 7.491 7.422 7.432 337,017 +0.01(+0.14%)
Mar 08, 2004 7.432 7.459 7.395 7.422 248,862 -0.02(-0.29%)
Mar 05, 2004 7.422 7.475 7.422 7.443 282,884 +0.13(+1.75%)
Mar 04, 2004 7.299 7.337 7.257 7.315 278,560 +0.01(+0.07%)
Mar 03, 2004 7.299 7.310 7.150 7.310 502,424 -0.15(-2.00%)
Mar 02, 2004 7.475 7.512 7.432 7.459 480,056 -0.05(-0.71%)
Mar 01, 2004 7.438 7.512 7.432 7.512 307,695 +0.09(+1.22%)
Feb 27, 2004 7.384 7.448 7.321 7.422 243,975 +0.07(+1.01%)
Feb 26, 2004 7.363 7.395 7.342 7.347 150,558 -0.02(-0.22%)
Feb 25, 2004 7.427 7.448 7.363 7.363 253,373 -0.05(-0.72%)
Feb 24, 2004 7.310 7.427 7.273 7.416 139,468 +0.07(+0.94%)
Feb 23, 2004 7.358 7.384 7.289 7.347 105,823 -0.01(-0.14%)
Feb 20, 2004 7.475 7.496 7.251 7.358 246,231 -0.22(-2.95%)
Feb 19, 2004 7.565 7.587 7.512 7.581 203,375 +0.01(+0.07%)
Feb 18, 2004 7.608 7.619 7.555 7.576 161,272 -0.02(-0.28%)
Feb 17, 2004 7.560 7.608 7.501 7.597 241,156 +0.12(+1.64%)
Feb 13, 2004 7.496 7.549 7.448 7.475 224,991 +0.03(+0.36%)
Feb 12, 2004 7.443 7.470 7.379 7.448 195,669 +0.06(+0.79%)
Feb 11, 2004 7.321 7.443 7.289 7.390 146,423 +0.06(+0.80%)
Feb 10, 2004 7.299 7.331 7.294 7.331 257,509 +0.07(+1.03%)
Feb 09, 2004 7.214 7.257 7.214 7.257 137,588 +0.09(+1.19%)
Feb 06, 2004 7.076 7.182 7.076 7.172 294,349 +0.14(+1.97%)
Feb 05, 2004 7.044 7.049 7.007 7.033 71,425 +0.05(+0.76%)
Feb 04, 2004 7.012 7.023 6.964 6.980 255,253 -0.08(-1.13%)
Feb 03, 2004 7.001 7.060 6.996 7.060 166,159 +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.