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

Australia Ishares MSCI ETF (NY: EWA )

24.07 -0.23 (-0.93%)
Streaming Delayed Price Updated: 3:05 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 (%)
Jun 30, 2003 5.715 5.794 5.695 5.794 35,826 +0.03(+0.54%)
Jun 27, 2003 5.747 5.794 5.679 5.762 6,353,426 +0.02(+0.27%)
Jun 26, 2003 5.721 5.762 5.642 5.747 72,228 -0.07(-1.26%)
Jun 25, 2003 5.778 5.872 5.778 5.820 34,677 +0.09(+1.55%)
Jun 24, 2003 5.768 5.815 5.710 5.731 54,027 +0.01(+0.18%)
Jun 23, 2003 5.888 5.888 5.700 5.721 135,835 -0.18(-3.09%)
Jun 20, 2003 5.940 5.971 5.877 5.903 44,639 +0.02(+0.27%)
Jun 19, 2003 5.898 5.966 5.862 5.888 62,457 -0.07(-1.14%)
Jun 18, 2003 5.898 5.961 5.872 5.955 25,481 -0.02(-0.35%)
Jun 17, 2003 5.898 5.987 5.898 5.976 82,574 +0.03(+0.44%)
Jun 16, 2003 5.846 5.950 5.846 5.950 132,961 +0.11(+1.97%)
Jun 13, 2003 5.846 5.882 5.788 5.835 60,924 -0.01(-0.18%)
Jun 12, 2003 5.820 5.893 5.809 5.846 101,349 +0.04(+0.63%)
Jun 11, 2003 5.768 5.820 5.762 5.809 29,121 +0.10(+1.83%)
Jun 10, 2003 5.695 5.794 5.689 5.705 120,508 +0.03(+0.55%)
Jun 09, 2003 5.700 5.778 5.637 5.674 37,551 -0.03(-0.46%)
Jun 06, 2003 5.794 5.815 5.700 5.700 50,195 -0.09(-1.62%)
Jun 05, 2003 5.820 5.841 5.726 5.794 66,289 +0.00(+0.00%)
Jun 04, 2003 5.794 5.841 5.710 5.794 85,831 +0.12(+2.12%)
Jun 03, 2003 5.736 5.736 5.674 5.674 30,462 -0.06(-1.09%)
Jun 02, 2003 5.689 5.736 5.632 5.736 55,368 +0.08(+1.48%)
May 30, 2003 5.621 5.658 5.580 5.653 54,027 +0.06(+1.03%)
May 29, 2003 5.595 5.595 5.507 5.595 51,920 +0.04(+0.66%)
May 28, 2003 5.627 5.663 5.554 5.559 131,620 -0.10(-1.84%)
May 27, 2003 5.559 5.679 5.548 5.663 167,064 +0.01(+0.09%)
May 23, 2003 5.585 5.658 5.585 5.658 46,747 +0.07(+1.31%)
May 22, 2003 5.538 5.621 5.522 5.585 33,910 +0.05(+0.85%)
May 21, 2003 5.538 5.538 5.486 5.538 6,705 +0.02(+0.38%)
May 20, 2003 5.481 5.543 5.460 5.517 21,649 -0.02(-0.28%)
May 19, 2003 5.449 5.538 5.439 5.533 87,555 +0.05(+0.95%)
May 16, 2003 5.407 5.533 5.387 5.481 126,064 +0.05(+0.96%)
May 15, 2003 5.428 5.475 5.402 5.428 24,906 -0.01(-0.19%)
May 14, 2003 5.454 5.491 5.439 5.439 18,392 -0.05(-0.95%)
May 13, 2003 5.481 5.496 5.387 5.491 63,990 +0.03(+0.48%)
May 12, 2003 5.470 5.507 5.465 5.465 17,051 +0.04(+0.67%)
May 09, 2003 5.381 5.470 5.350 5.428 11,878 +0.02(+0.29%)
May 08, 2003 5.355 5.423 5.355 5.413 9,196 +0.07(+1.27%)
May 07, 2003 5.387 5.407 5.345 5.345 19,541 -0.13(-2.29%)
May 06, 2003 5.402 5.481 5.319 5.470 51,537 +0.06(+1.06%)
May 05, 2003 5.402 5.418 5.324 5.413 100,583 -0.02(-0.29%)
May 02, 2003 5.392 5.475 5.324 5.428 98,284 +0.05(+0.97%)
May 01, 2003 5.355 5.449 5.355 5.376 43,873 +0.04(+0.68%)
Apr 30, 2003 5.397 5.407 5.334 5.340 12,070 +0.03(+0.59%)
Apr 29, 2003 5.298 5.402 5.298 5.308 70,312 +0.01(+0.10%)
Apr 28, 2003 5.324 5.334 5.272 5.303 99,433 -0.04(-0.78%)
Apr 25, 2003 5.267 5.350 5.256 5.345 25,864 +0.02(+0.39%)
Apr 24, 2003 5.376 5.376 5.261 5.324 77,018 -0.07(-1.35%)
Apr 23, 2003 5.324 5.397 5.298 5.397 19,925 +0.03(+0.49%)
Apr 22, 2003 5.251 5.371 5.251 5.371 20,116 +0.16(+3.11%)
Apr 21, 2003 5.193 5.230 5.146 5.209 62,265 +0.01(+0.10%)
Apr 17, 2003 5.199 5.240 5.146 5.204 34,294 +0.01(+0.10%)
Apr 16, 2003 5.157 5.272 5.157 5.199 23,948 +0.04(+0.81%)
Apr 15, 2003 5.115 5.157 5.063 5.157 36,018 +0.07(+1.33%)
Apr 14, 2003 5.115 5.115 5.016 5.089 43,681 +0.01(+0.10%)
Apr 11, 2003 5.011 5.084 5.011 5.084 10,728 -0.05(-0.92%)
Apr 10, 2003 5.063 5.136 5.063 5.131 35,826 +0.06(+1.13%)
Apr 09, 2003 5.073 5.073 5.073 5.073 0 +0.00(+0.00%)
Apr 08, 2003 5.136 5.162 5.073 5.073 20,499 -0.02(-0.31%)
Apr 07, 2003 5.094 5.141 5.089 5.089 117,443 -0.01(-0.10%)
Apr 04, 2003 5.032 5.099 5.032 5.094 49,621 +0.08(+1.67%)
Apr 03, 2003 5.000 5.011 5.000 5.011 4,214 +0.01(+0.21%)
Apr 02, 2003 4.938 5.000 4.912 5.000 16,284 -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.