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

Australia Ishares MSCI ETF (NY: EWA )

24.40 +0.35 (+1.46%)
Official Closing Price Updated: 6:30 PM EDT, Jun 12, 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 6.832 6.838 6.775 6.791 441,034 -0.03(-0.38%)
Apr 29, 2004 6.827 6.895 6.759 6.817 745,850 -0.07(-1.06%)
Apr 28, 2004 7.005 7.052 6.869 6.890 3,602,420 -0.18(-2.51%)
Apr 27, 2004 7.020 7.109 7.020 7.067 355,586 -0.02(-0.29%)
Apr 26, 2004 7.083 7.151 7.041 7.088 333,553 -0.03(-0.37%)
Apr 23, 2004 7.146 7.151 7.057 7.114 141,200 -0.04(-0.51%)
Apr 22, 2004 7.067 7.151 7.046 7.151 144,457 +0.09(+1.26%)
Apr 21, 2004 7.072 7.161 7.052 7.062 146,181 -0.07(-0.95%)
Apr 20, 2004 7.203 7.542 7.130 7.130 261,325 -0.11(-1.59%)
Apr 19, 2004 7.203 7.250 7.203 7.245 113,036 +0.04(+0.58%)
Apr 16, 2004 7.151 7.224 7.104 7.203 190,054 +0.04(+0.58%)
Apr 15, 2004 7.088 7.187 7.088 7.161 153,078 +0.08(+1.11%)
Apr 14, 2004 7.140 7.146 7.052 7.083 275,886 -0.21(-2.86%)
Apr 13, 2004 7.354 7.391 7.031 7.292 312,670 -0.23(-3.05%)
Apr 12, 2004 7.527 7.527 7.480 7.521 246,764 +0.09(+1.19%)
Apr 08, 2004 7.417 7.438 7.380 7.433 213,045 -0.05(-0.63%)
Apr 07, 2004 7.480 7.527 7.464 7.480 232,395 +0.03(+0.35%)
Apr 06, 2004 7.454 7.459 7.433 7.454 342,175 +0.07(+0.99%)
Apr 05, 2004 7.349 7.386 7.297 7.380 273,970 +0.01(+0.14%)
Apr 02, 2004 7.375 7.407 7.333 7.370 321,867 -0.13(-1.67%)
Apr 01, 2004 7.438 7.511 7.401 7.495 592,771 +0.15(+2.06%)
Mar 31, 2004 7.307 7.380 7.297 7.344 166,489 +0.05(+0.64%)
Mar 30, 2004 7.240 7.307 7.240 7.297 181,433 +0.05(+0.65%)
Mar 29, 2004 7.203 7.255 7.203 7.250 487,781 +0.01(+0.07%)
Mar 26, 2004 7.208 7.255 7.161 7.245 393,329 +0.07(+0.95%)
Mar 25, 2004 7.114 7.193 7.046 7.177 2,366,681 +0.07(+0.95%)
Mar 24, 2004 7.135 7.172 7.099 7.109 177,026 -0.08(-1.09%)
Mar 23, 2004 7.193 7.213 7.151 7.187 183,349 -0.03(-0.36%)
Mar 22, 2004 7.219 7.234 7.104 7.213 212,662 +0.03(+0.36%)
Mar 19, 2004 7.245 7.245 7.166 7.187 162,657 -0.09(-1.29%)
Mar 18, 2004 7.203 7.281 7.161 7.281 185,265 +0.05(+0.72%)
Mar 17, 2004 7.104 7.234 7.083 7.229 137,559 +0.18(+2.52%)
Mar 16, 2004 7.057 7.119 7.031 7.052 122,807 +0.10(+1.43%)
Mar 15, 2004 7.046 7.052 6.916 6.952 304,241 -0.10(-1.48%)
Mar 12, 2004 6.963 7.057 6.926 7.057 250,213 +0.09(+1.27%)
Mar 11, 2004 6.994 7.099 6.921 6.968 374,362 -0.16(-2.20%)
Mar 10, 2004 7.193 7.213 7.109 7.125 278,951 -0.17(-2.29%)
Mar 09, 2004 7.323 7.349 7.281 7.292 343,516 +0.01(+0.14%)
Mar 08, 2004 7.292 7.318 7.255 7.281 253,661 -0.02(-0.29%)
Mar 05, 2004 7.281 7.333 7.281 7.302 288,339 +0.13(+1.75%)
Mar 04, 2004 7.161 7.198 7.119 7.177 283,932 +0.01(+0.07%)
Mar 03, 2004 7.161 7.172 7.015 7.172 512,113 -0.15(-2.00%)
Mar 02, 2004 7.333 7.370 7.292 7.318 489,314 -0.05(-0.71%)
Mar 01, 2004 7.297 7.370 7.292 7.370 313,628 +0.09(+1.22%)
Feb 27, 2004 7.245 7.307 7.182 7.281 248,680 +0.07(+1.01%)
Feb 26, 2004 7.224 7.255 7.203 7.208 153,461 -0.02(-0.22%)
Feb 25, 2004 7.286 7.307 7.224 7.224 258,260 -0.05(-0.72%)
Feb 24, 2004 7.172 7.286 7.135 7.276 142,157 +0.07(+0.94%)
Feb 23, 2004 7.219 7.245 7.151 7.208 107,863 -0.01(-0.14%)
Feb 20, 2004 7.333 7.354 7.114 7.219 250,979 -0.22(-2.95%)
Feb 19, 2004 7.422 7.443 7.370 7.438 207,297 +0.01(+0.07%)
Feb 18, 2004 7.464 7.474 7.412 7.433 164,382 -0.02(-0.28%)
Feb 17, 2004 7.417 7.464 7.360 7.454 245,806 +0.12(+1.64%)
Feb 13, 2004 7.354 7.407 7.307 7.333 229,330 +0.03(+0.36%)
Feb 12, 2004 7.302 7.328 7.240 7.307 199,442 +0.06(+0.79%)
Feb 11, 2004 7.182 7.302 7.151 7.250 149,246 +0.06(+0.80%)
Feb 10, 2004 7.161 7.193 7.156 7.193 262,474 +0.07(+1.03%)
Feb 09, 2004 7.078 7.119 7.078 7.119 140,242 +0.08(+1.19%)
Feb 06, 2004 6.942 7.046 6.942 7.036 300,026 +0.14(+1.97%)
Feb 05, 2004 6.911 6.916 6.874 6.900 72,803 +0.05(+0.76%)
Feb 04, 2004 6.879 6.890 6.832 6.848 260,175 -0.08(-1.13%)
Feb 03, 2004 6.869 6.926 6.864 6.926 169,363 +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.