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

Australia Ishares MSCI ETF (NY: EWA )

24.05 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2003 6.599 6.599 6.599 6.631 105,808 -0.01(-0.08%)
Oct 30, 2003 6.605 6.641 6.605 6.636 160,437 +0.05(+0.71%)
Oct 29, 2003 6.553 6.594 6.553 6.589 224,842 +0.00(+0.00%)
Oct 28, 2003 6.526 6.573 6.526 6.589 325,474 +0.03(+0.40%)
Oct 27, 2003 6.521 6.563 6.521 6.563 166,379 +0.04(+0.64%)
Oct 24, 2003 6.521 6.547 6.448 6.521 105,041 -0.02(-0.32%)
Oct 23, 2003 6.479 6.542 6.479 6.542 363,811 -0.10(-1.57%)
Oct 22, 2003 6.605 6.646 6.599 6.646 373,203 +0.03(+0.47%)
Oct 21, 2003 6.521 6.615 6.568 6.615 206,440 +0.16(+2.42%)
Oct 20, 2003 6.516 6.532 6.459 6.459 133,218 -0.04(-0.56%)
Oct 17, 2003 6.495 6.542 6.495 6.495 324,516 +0.03(+0.48%)
Oct 16, 2003 6.469 6.521 6.438 6.464 97,949 -0.03(-0.40%)
Oct 15, 2003 6.547 6.547 6.490 6.490 282,729 -0.03(-0.48%)
Oct 14, 2003 6.427 6.521 6.427 6.521 161,970 -0.01(-0.16%)
Oct 13, 2003 6.495 6.532 6.495 6.532 240,176 +0.06(+0.97%)
Oct 10, 2003 6.469 6.469 6.417 6.469 27,410 +0.06(+0.98%)
Oct 09, 2003 6.469 6.469 6.365 6.406 100,632 +0.07(+1.07%)
Oct 08, 2003 6.401 6.401 6.333 6.339 126,126 +0.00(+0.00%)
Oct 07, 2003 6.344 6.354 6.333 6.339 78,781 +0.03(+0.41%)
Oct 06, 2003 6.245 6.313 6.245 6.313 67,855 +0.08(+1.34%)
Oct 03, 2003 6.213 6.276 6.213 6.229 136,860 +0.02(+0.34%)
Oct 02, 2003 6.250 6.260 6.182 6.208 38,527 +0.01(+0.08%)
Oct 01, 2003 6.140 6.193 6.140 6.203 43,511 +0.07(+1.19%)
Sep 30, 2003 6.130 6.130 6.041 6.130 21,468 +0.00(+0.00%)
Sep 29, 2003 6.104 6.151 6.104 6.130 67,855 +0.03(+0.51%)
Sep 26, 2003 6.104 6.120 6.046 6.099 34,119 -0.01(-0.09%)
Sep 25, 2003 6.125 6.156 6.104 6.104 97,757 -0.03(-0.43%)
Sep 24, 2003 6.161 6.161 6.161 6.130 47,920 -0.02(-0.34%)
Sep 23, 2003 6.104 6.156 6.099 6.151 31,819 +0.02(+0.26%)
Sep 22, 2003 6.156 6.172 6.130 6.135 19,934 -0.02(-0.34%)
Sep 19, 2003 6.130 6.177 6.104 6.156 50,603 -0.04(-0.59%)
Sep 18, 2003 6.146 6.193 6.104 6.193 45,045 +0.15(+2.42%)
Sep 17, 2003 6.031 6.099 6.031 6.046 11,692 -0.03(-0.52%)
Sep 16, 2003 6.067 6.078 6.052 6.078 43,895 +0.00(+0.00%)
Sep 15, 2003 6.046 6.078 6.000 6.078 56,929 +0.02(+0.34%)
Sep 12, 2003 6.015 6.057 6.005 6.057 37,569 +0.04(+0.61%)
Sep 11, 2003 5.989 6.020 5.947 6.020 17,634 +0.04(+0.70%)
Sep 10, 2003 6.000 6.031 5.937 5.979 59,612 -0.02(-0.35%)
Sep 09, 2003 6.026 6.067 6.000 6.000 42,936 +0.03(+0.44%)
Sep 08, 2003 5.895 6.005 5.895 5.973 197,431 +0.08(+1.33%)
Sep 05, 2003 5.895 5.921 5.874 5.895 21,468 +0.00(+0.00%)
Sep 04, 2003 5.890 5.895 5.822 5.895 39,294 +0.01(+0.09%)
Sep 03, 2003 5.817 5.895 5.817 5.890 61,721 -0.01(-0.09%)
Sep 02, 2003 5.859 5.895 5.843 5.895 124,784 -0.03(-0.44%)
Aug 29, 2003 5.838 5.921 5.838 5.921 69,963 +0.08(+1.34%)
Aug 28, 2003 5.812 5.843 5.796 5.843 22,235 +0.03(+0.45%)
Aug 27, 2003 5.801 5.817 5.765 5.817 192,064 +0.00(+0.00%)
Aug 26, 2003 5.833 5.833 5.744 5.817 45,045 -0.03(-0.45%)
Aug 25, 2003 5.843 5.885 5.843 5.843 166,379 +0.02(+0.27%)
Aug 22, 2003 5.874 5.906 5.827 5.827 291,738 -0.07(-1.15%)
Aug 21, 2003 5.947 5.953 5.864 5.895 82,998 -0.06(-0.96%)
Aug 20, 2003 5.906 5.968 5.906 5.953 49,837 +0.02(+0.35%)
Aug 19, 2003 5.900 5.932 5.864 5.932 125,551 +0.01(+0.09%)
Aug 18, 2003 5.869 5.937 5.853 5.926 53,095 +0.06(+0.98%)
Aug 15, 2003 5.869 5.869 5.869 5.869 8,242 +0.03(+0.45%)
Aug 14, 2003 5.869 5.869 5.801 5.843 23,193 -0.07(-1.23%)
Aug 13, 2003 5.869 5.921 5.822 5.916 32,777 +0.05(+0.80%)
Aug 12, 2003 5.869 5.874 5.827 5.869 12,267 +0.01(+0.18%)
Aug 11, 2003 5.822 5.885 5.801 5.859 36,611 +0.04(+0.72%)
Aug 08, 2003 5.833 5.833 5.770 5.817 2,491 +0.03(+0.54%)
Aug 07, 2003 5.786 5.791 5.733 5.786 16,292 +0.06(+1.09%)
Aug 06, 2003 5.733 5.765 5.697 5.723 72,838 +0.01(+0.09%)
Aug 05, 2003 5.713 5.765 5.676 5.718 34,119 -0.01(-0.09%)
Aug 04, 2003 5.765 5.791 5.676 5.723 22,426 -0.03(-0.54%)
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.