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: 6:30 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 (%)
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%)
May 01, 2003 5.353 5.447 5.353 5.373 43,895 +0.04(+0.68%)
Apr 30, 2003 5.394 5.405 5.332 5.337 12,075 +0.03(+0.59%)
Apr 29, 2003 5.295 5.400 5.295 5.306 70,347 +0.01(+0.10%)
Apr 28, 2003 5.321 5.332 5.269 5.300 99,482 -0.04(-0.78%)
Apr 25, 2003 5.264 5.347 5.254 5.342 25,876 +0.02(+0.39%)
Apr 24, 2003 5.373 5.373 5.259 5.321 77,055 -0.07(-1.35%)
Apr 23, 2003 5.321 5.394 5.295 5.394 19,934 +0.03(+0.49%)
Apr 22, 2003 5.248 5.368 5.248 5.368 20,126 +0.16(+3.11%)
Apr 21, 2003 5.191 5.227 5.144 5.207 62,296 +0.01(+0.10%)
Apr 17, 2003 5.196 5.238 5.144 5.201 34,310 +0.01(+0.10%)
Apr 16, 2003 5.154 5.269 5.154 5.196 23,960 +0.04(+0.81%)
Apr 15, 2003 5.113 5.154 5.060 5.154 36,036 +0.07(+1.33%)
Apr 14, 2003 5.113 5.113 5.014 5.087 43,703 +0.01(+0.10%)
Apr 11, 2003 5.008 5.081 5.008 5.081 10,734 -0.05(-0.92%)
Apr 10, 2003 5.060 5.134 5.060 5.128 35,844 +0.06(+1.13%)
Apr 09, 2003 5.071 5.071 5.071 5.071 0 +0.00(+0.00%)
Apr 08, 2003 5.134 5.160 5.071 5.071 20,509 -0.02(-0.31%)
Apr 07, 2003 5.092 5.139 5.087 5.087 117,500 -0.01(-0.10%)
Apr 04, 2003 5.029 5.097 5.029 5.092 49,645 +0.08(+1.67%)
Apr 03, 2003 4.998 5.008 4.998 5.008 4,216 +0.01(+0.21%)
Apr 02, 2003 4.935 4.998 4.909 4.998 16,292 -0.02(-0.31%)
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.