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 (%)
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%)
Feb 02, 2004 6.921 6.921 6.838 6.905 140,816 -0.02(-0.23%)
Jan 30, 2004 6.838 6.942 6.838 6.921 206,531 +0.03(+0.38%)
Jan 29, 2004 6.958 6.958 6.827 6.895 548,323 -0.07(-0.97%)
Jan 28, 2004 7.093 7.125 6.947 6.963 251,171 -0.20(-2.84%)
Jan 27, 2004 7.151 7.172 7.119 7.166 166,297 -0.03(-0.36%)
Jan 26, 2004 7.203 7.208 7.119 7.193 162,849 +0.02(+0.29%)
Jan 23, 2004 7.198 7.229 7.151 7.172 160,167 -0.05(-0.65%)
Jan 22, 2004 7.187 7.234 7.104 7.219 376,661 +0.07(+1.02%)
Jan 21, 2004 7.067 7.151 7.067 7.146 118,209 +0.08(+1.11%)
Jan 20, 2004 7.046 7.093 6.999 7.067 212,662 +0.07(+1.04%)
Jan 16, 2004 7.015 7.036 6.958 6.994 1,084,193 -0.10(-1.47%)
Jan 15, 2004 7.104 7.125 7.046 7.099 327,231 -0.09(-1.31%)
Jan 14, 2004 7.151 7.198 7.119 7.193 112,653 +0.06(+0.80%)
Jan 13, 2004 7.166 7.166 7.114 7.135 202,699 -0.05(-0.73%)
Jan 12, 2004 7.140 7.203 7.099 7.187 201,166 +0.08(+1.10%)
Jan 09, 2004 7.140 7.208 7.104 7.109 236,035 -0.06(-0.80%)
Jan 08, 2004 7.093 7.166 7.093 7.166 216,110 +0.10(+1.48%)
Jan 07, 2004 7.057 7.109 7.057 7.062 288,722 -0.08(-1.10%)
Jan 06, 2004 7.146 7.151 7.099 7.140 1,235,739 +0.05(+0.74%)
Jan 05, 2004 7.057 7.099 7.046 7.088 323,016 +0.07(+1.04%)
Jan 02, 2004 6.984 7.026 6.973 7.015 227,222 +0.04(+0.60%)
Dec 31, 2003 6.916 6.973 6.890 6.973 218,792 +0.06(+0.91%)
Dec 30, 2003 6.858 6.916 6.879 6.911 221,858 +0.05(+0.76%)
Dec 29, 2003 6.812 6.869 6.796 6.858 148,288 +0.05(+0.69%)
Dec 26, 2003 6.785 6.812 6.723 6.812 84,490 +0.03(+0.38%)
Dec 24, 2003 6.775 6.785 6.738 6.785 48,663 +0.08(+1.25%)
Dec 23, 2003 6.691 6.712 6.644 6.702 141,583 +0.01(+0.16%)
Dec 22, 2003 6.676 6.702 6.644 6.691 290,255 -0.19(-2.73%)
Dec 19, 2003 6.838 6.864 6.812 6.879 85,064 +0.00(+0.00%)
Dec 18, 2003 6.848 6.911 6.848 6.879 94,261 -0.02(-0.23%)
Dec 17, 2003 6.905 6.911 6.848 6.895 80,849 -0.03(-0.45%)
Dec 16, 2003 6.864 6.926 6.838 6.926 59,775 +0.02(+0.30%)
Dec 15, 2003 6.947 6.947 6.947 6.905 114,186 +0.03(+0.38%)
Dec 12, 2003 6.838 6.879 6.796 6.879 64,373 +0.04(+0.61%)
Dec 11, 2003 6.770 6.838 6.655 6.838 136,410 +0.00(+0.00%)
Dec 10, 2003 6.864 6.869 6.838 6.838 314,395 -0.06(-0.91%)
Dec 09, 2003 6.869 6.895 6.838 6.900 227,222 +0.00(+0.00%)
Dec 08, 2003 6.838 6.900 6.838 6.900 163,615 +0.14(+2.08%)
Dec 05, 2003 6.796 6.822 6.759 6.759 189,288 -0.07(-1.07%)
Dec 04, 2003 6.843 6.858 6.791 6.832 262,283 +0.02(+0.31%)
Dec 03, 2003 6.691 6.832 6.785 6.812 1,508,560 +0.11(+1.71%)
Dec 02, 2003 6.665 6.702 6.618 6.697 140,050 +0.05(+0.71%)
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.