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%)
Streaming Delayed Price Updated: 3:47 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 (%)
Jul 30, 2004 6.959 7.006 6.907 6.907 58,654 +0.03(+0.46%)
Jul 29, 2004 6.850 6.902 6.798 6.876 125,551 +0.01(+0.08%)
Jul 28, 2004 6.808 6.907 6.782 6.871 107,149 +0.03(+0.46%)
Jul 27, 2004 6.892 6.892 6.798 6.839 43,511 -0.04(-0.61%)
Jul 26, 2004 6.897 6.980 6.876 6.881 135,518 +0.02(+0.23%)
Jul 23, 2004 6.876 6.954 6.850 6.866 141,652 -0.14(-2.01%)
Jul 22, 2004 6.996 7.033 6.970 7.006 76,289 -0.02(-0.22%)
Jul 21, 2004 7.168 7.168 7.022 7.022 119,417 -0.19(-2.60%)
Jul 20, 2004 7.226 7.226 7.152 7.210 64,404 -0.03(-0.43%)
Jul 19, 2004 7.278 7.330 7.226 7.241 42,744 +0.01(+0.14%)
Jul 16, 2004 7.226 7.299 7.210 7.231 50,220 +0.10(+1.39%)
Jul 15, 2004 7.189 7.189 7.106 7.132 75,522 -0.05(-0.65%)
Jul 14, 2004 7.168 7.205 7.111 7.179 109,833 -0.12(-1.64%)
Jul 13, 2004 7.293 7.299 7.194 7.299 105,424 -0.01(-0.07%)
Jul 12, 2004 7.283 7.325 7.226 7.304 81,656 +0.02(+0.21%)
Jul 09, 2004 7.283 7.288 7.205 7.288 86,064 +0.06(+0.79%)
Jul 08, 2004 7.272 7.283 7.205 7.231 252,444 -0.05(-0.65%)
Jul 07, 2004 7.210 7.278 7.210 7.278 124,976 +0.12(+1.68%)
Jul 06, 2004 7.121 7.173 7.095 7.158 324,899 +0.10(+1.40%)
Jul 02, 2004 7.033 7.111 7.022 7.059 73,413 +0.12(+1.73%)
Jul 01, 2004 6.991 6.991 6.913 6.939 55,779 -0.06(-0.89%)
Jun 30, 2004 6.939 7.017 6.860 7.001 75,330 +0.13(+1.90%)
Jun 29, 2004 6.907 6.913 6.813 6.871 85,873 -0.07(-0.98%)
Jun 28, 2004 7.017 7.017 6.939 6.939 109,258 -0.03(-0.37%)
Jun 25, 2004 6.975 6.991 6.928 6.965 56,354 -0.03(-0.37%)
Jun 24, 2004 6.939 7.017 6.939 6.991 100,824 +0.10(+1.44%)
Jun 23, 2004 6.871 6.902 6.834 6.892 35,652 +0.07(+0.99%)
Jun 22, 2004 6.855 6.886 6.782 6.824 32,394 -0.06(-0.91%)
Jun 21, 2004 6.881 6.928 6.845 6.886 82,998 +0.01(+0.08%)
Jun 18, 2004 6.798 6.881 6.787 6.881 38,911 +0.11(+1.62%)
Jun 17, 2004 6.756 6.808 6.709 6.772 53,479 +0.02(+0.23%)
Jun 16, 2004 6.756 6.777 6.704 6.756 2,208,168 -0.04(-0.54%)
Jun 15, 2004 6.667 6.845 6.667 6.793 82,422 +0.09(+1.32%)
Jun 14, 2004 6.704 6.751 6.673 6.704 155,453 -0.08(-1.23%)
Jun 10, 2004 6.766 6.845 6.766 6.787 87,406 +0.04(+0.54%)
Jun 09, 2004 6.730 6.782 6.704 6.751 135,518 -0.16(-2.27%)
Jun 08, 2004 6.928 6.928 6.855 6.907 153,153 -0.07(-0.97%)
Jun 07, 2004 6.824 7.006 6.819 6.975 367,069 +0.19(+2.85%)
Jun 04, 2004 6.704 6.803 6.704 6.782 34,502 +0.08(+1.17%)
Jun 03, 2004 6.751 6.772 6.636 6.704 73,797 -0.11(-1.68%)
Jun 02, 2004 6.834 6.855 6.782 6.819 206,440 -0.06(-0.91%)
Jun 01, 2004 6.876 6.913 6.787 6.881 54,437 -0.01(-0.08%)
May 28, 2004 6.928 6.928 6.855 6.886 26,260 -0.04(-0.60%)
May 27, 2004 6.913 6.939 6.886 6.928 205,674 +0.15(+2.15%)
May 26, 2004 6.803 6.819 6.751 6.782 129,768 +0.04(+0.62%)
May 25, 2004 6.725 6.772 6.678 6.740 97,182 +0.11(+1.73%)
May 24, 2004 6.683 6.693 6.610 6.626 282,538 -0.03(-0.39%)
May 21, 2004 6.652 6.678 6.599 6.652 125,551 +0.13(+1.92%)
May 20, 2004 6.626 6.626 6.526 6.526 220,241 -0.08(-1.18%)
May 19, 2004 6.573 6.678 6.573 6.605 143,952 +0.10(+1.61%)
May 18, 2004 6.422 6.500 6.401 6.500 138,585 +0.11(+1.71%)
May 17, 2004 6.417 6.459 6.370 6.391 193,023 -0.09(-1.37%)
May 14, 2004 6.443 6.479 6.438 6.479 218,708 +0.02(+0.24%)
May 13, 2004 6.485 6.485 6.417 6.464 151,044 -0.07(-1.04%)
May 12, 2004 6.547 6.573 6.464 6.532 736,439 +0.07(+1.05%)
May 11, 2004 6.521 6.521 6.417 6.464 199,731 +0.15(+2.40%)
May 10, 2004 6.427 6.427 6.266 6.313 1,323,751 -0.27(-4.04%)
May 07, 2004 6.751 6.756 6.579 6.579 301,514 -0.27(-3.96%)
May 06, 2004 6.913 6.923 6.782 6.850 345,601 -0.13(-1.87%)
May 05, 2004 6.991 7.027 6.975 6.980 105,233 +0.05(+0.68%)
May 04, 2004 6.876 6.949 6.850 6.933 126,893 +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.