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

Australia Ishares MSCI ETF (NY: EWA )

24.16 +0.34 (+1.43%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Nov 28, 2003 6.746 6.757 6.677 6.751 123,115 -0.01(-0.08%)
Nov 26, 2003 6.741 6.773 6.709 6.757 75,936 +0.02(+0.24%)
Nov 25, 2003 6.693 6.741 6.693 6.741 447,539 +0.06(+0.88%)
Nov 24, 2003 6.682 6.693 6.656 6.682 134,581 -0.01(-0.08%)
Nov 21, 2003 6.672 6.719 6.656 6.687 41,727 -0.06(-0.95%)
Nov 20, 2003 6.730 6.762 6.698 6.751 78,004 +0.00(+0.00%)
Nov 19, 2003 6.693 6.757 6.693 6.751 178,376 +0.06(+0.87%)
Nov 18, 2003 6.650 6.714 6.650 6.693 152,061 +0.09(+1.29%)
Nov 17, 2003 6.645 6.645 6.528 6.608 152,061 -0.12(-1.74%)
Nov 14, 2003 6.719 6.767 6.709 6.725 211,646 -0.07(-1.02%)
Nov 13, 2003 6.783 6.794 6.735 6.794 102,815 +0.03(+0.39%)
Nov 12, 2003 6.698 6.783 6.703 6.767 339,648 +0.07(+1.03%)
Nov 11, 2003 6.677 6.703 6.650 6.698 137,776 -0.07(-1.02%)
Nov 10, 2003 6.735 6.773 6.703 6.767 74,433 +0.06(+0.95%)
Nov 07, 2003 6.703 6.714 6.677 6.703 72,929 +0.03(+0.40%)
Nov 06, 2003 6.666 6.703 6.624 6.677 133,829 -0.02(-0.32%)
Nov 05, 2003 6.687 6.698 6.650 6.698 110,146 +0.04(+0.56%)
Nov 04, 2003 6.687 6.703 6.656 6.661 210,899 -0.09(-1.26%)
Nov 03, 2003 6.735 6.751 6.719 6.746 273,339 -0.02(-0.24%)
Oct 31, 2003 6.730 6.730 6.730 6.762 103,755 -0.01(-0.08%)
Oct 30, 2003 6.735 6.773 6.735 6.767 157,324 +0.05(+0.71%)
Oct 29, 2003 6.682 6.725 6.682 6.719 220,480 +0.00(+0.00%)
Oct 28, 2003 6.656 6.703 6.656 6.719 319,160 +0.03(+0.40%)
Oct 27, 2003 6.650 6.693 6.650 6.693 163,151 +0.04(+0.64%)
Oct 24, 2003 6.650 6.677 6.576 6.650 103,003 -0.02(-0.32%)
Oct 23, 2003 6.608 6.672 6.608 6.672 356,753 -0.11(-1.57%)
Oct 22, 2003 6.735 6.778 6.730 6.778 365,963 +0.03(+0.47%)
Oct 21, 2003 6.650 6.746 6.698 6.746 202,435 +0.16(+2.42%)
Oct 20, 2003 6.645 6.661 6.586 6.586 130,634 -0.04(-0.56%)
Oct 17, 2003 6.624 6.672 6.624 6.624 318,221 +0.03(+0.48%)
Oct 16, 2003 6.597 6.650 6.565 6.592 96,048 -0.03(-0.40%)
Oct 15, 2003 6.677 6.677 6.618 6.618 277,245 -0.03(-0.48%)
Oct 14, 2003 6.554 6.650 6.554 6.650 158,828 -0.01(-0.16%)
Oct 13, 2003 6.624 6.661 6.624 6.661 235,517 +0.06(+0.97%)
Oct 10, 2003 6.597 6.597 6.544 6.597 26,878 +0.06(+0.98%)
Oct 09, 2003 6.597 6.597 6.491 6.533 98,680 +0.07(+1.07%)
Oct 08, 2003 6.528 6.528 6.459 6.464 123,679 +0.00(+0.00%)
Oct 07, 2003 6.469 6.480 6.459 6.464 77,252 +0.03(+0.41%)
Oct 06, 2003 6.368 6.437 6.368 6.437 66,538 +0.09(+1.34%)
Oct 03, 2003 6.336 6.400 6.336 6.352 134,205 +0.02(+0.34%)
Oct 02, 2003 6.374 6.384 6.304 6.331 37,780 +0.01(+0.08%)
Oct 01, 2003 6.262 6.315 6.262 6.326 42,667 +0.07(+1.19%)
Sep 30, 2003 6.251 6.251 6.161 6.251 21,051 +0.00(+0.00%)
Sep 29, 2003 6.225 6.273 6.225 6.251 66,538 +0.03(+0.51%)
Sep 26, 2003 6.225 6.241 6.166 6.219 33,457 -0.01(-0.09%)
Sep 25, 2003 6.246 6.278 6.225 6.225 95,861 -0.03(-0.43%)
Sep 24, 2003 6.283 6.283 6.283 6.251 46,990 -0.02(-0.34%)
Sep 23, 2003 6.225 6.278 6.219 6.273 31,201 +0.02(+0.26%)
Sep 22, 2003 6.278 6.294 6.251 6.257 19,548 -0.02(-0.34%)
Sep 19, 2003 6.251 6.299 6.225 6.278 49,622 -0.04(-0.59%)
Sep 18, 2003 6.267 6.315 6.225 6.315 44,171 +0.15(+2.42%)
Sep 17, 2003 6.150 6.219 6.150 6.166 11,465 -0.03(-0.52%)
Sep 16, 2003 6.187 6.198 6.171 6.198 43,043 +0.00(+0.00%)
Sep 15, 2003 6.166 6.198 6.118 6.198 55,824 +0.02(+0.34%)
Sep 12, 2003 6.134 6.177 6.124 6.177 36,840 +0.04(+0.61%)
Sep 11, 2003 6.108 6.140 6.065 6.140 17,292 +0.04(+0.70%)
Sep 10, 2003 6.118 6.150 6.054 6.097 58,456 -0.02(-0.35%)
Sep 09, 2003 6.145 6.187 6.118 6.118 42,103 +0.03(+0.44%)
Sep 08, 2003 6.012 6.124 6.012 6.092 193,601 +0.08(+1.33%)
Sep 05, 2003 6.012 6.038 5.991 6.012 21,051 +0.00(+0.00%)
Sep 04, 2003 6.007 6.012 5.937 6.012 38,532 +0.01(+0.09%)
Sep 03, 2003 5.932 6.012 5.932 6.007 60,524 -0.01(-0.09%)
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.