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

Australia Ishares MSCI ETF (NY: EWA )

26.51 -0.31 (-1.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 30, 2003 5.557 5.557 5.476 5.557 23,683 +0.00(+0.00%)
Sep 29, 2003 5.533 5.576 5.533 5.557 74,856 +0.03(+0.51%)
Sep 26, 2003 5.533 5.547 5.481 5.528 37,639 -0.00(-0.09%)
Sep 25, 2003 5.552 5.580 5.533 5.533 107,844 -0.02(-0.43%)
Sep 24, 2003 5.585 5.585 5.585 5.557 52,865 -0.02(-0.34%)
Sep 23, 2003 5.533 5.580 5.528 5.576 35,102 +0.01(+0.25%)
Sep 22, 2003 5.580 5.594 5.557 5.561 21,991 -0.02(-0.34%)
Sep 19, 2003 5.557 5.599 5.533 5.580 55,825 -0.03(-0.59%)
Sep 18, 2003 5.571 5.613 5.533 5.613 49,693 +0.13(+2.42%)
Sep 17, 2003 5.467 5.528 5.467 5.481 12,899 -0.03(-0.52%)
Sep 16, 2003 5.500 5.509 5.486 5.509 48,424 +0.00(+0.00%)
Sep 15, 2003 5.481 5.509 5.438 5.509 62,803 +0.02(+0.34%)
Sep 12, 2003 5.453 5.490 5.443 5.490 41,446 +0.03(+0.61%)
Sep 11, 2003 5.429 5.457 5.391 5.457 19,454 +0.04(+0.70%)
Sep 10, 2003 5.438 5.467 5.382 5.419 65,764 -0.02(-0.35%)
Sep 09, 2003 5.462 5.500 5.438 5.438 47,367 +0.02(+0.44%)
Sep 08, 2003 5.344 5.443 5.344 5.415 217,804 +0.07(+1.33%)
Sep 05, 2003 5.344 5.367 5.325 5.344 23,683 +0.00(+0.00%)
Sep 04, 2003 5.339 5.344 5.278 5.344 43,349 +0.00(+0.09%)
Sep 03, 2003 5.273 5.344 5.273 5.339 68,090 -0.00(-0.09%)
Sep 02, 2003 5.311 5.344 5.296 5.344 137,660 -0.02(-0.44%)
Aug 29, 2003 5.292 5.367 5.292 5.367 77,183 +0.07(+1.34%)
Aug 28, 2003 5.268 5.296 5.254 5.296 24,529 +0.02(+0.45%)
Aug 27, 2003 5.259 5.273 5.226 5.273 211,883 +0.00(+0.00%)
Aug 26, 2003 5.287 5.287 5.207 5.273 49,693 -0.02(-0.45%)
Aug 25, 2003 5.296 5.334 5.296 5.296 183,547 +0.01(+0.27%)
Aug 22, 2003 5.325 5.353 5.282 5.282 321,842 -0.06(-1.15%)
Aug 21, 2003 5.391 5.396 5.315 5.344 91,562 -0.05(-0.96%)
Aug 20, 2003 5.353 5.410 5.353 5.396 54,979 +0.02(+0.35%)
Aug 19, 2003 5.349 5.377 5.315 5.377 138,506 +0.00(+0.09%)
Aug 18, 2003 5.320 5.382 5.306 5.372 58,574 +0.05(+0.98%)
Aug 15, 2003 5.320 5.320 5.320 5.320 9,092 +0.02(+0.45%)
Aug 14, 2003 5.320 5.320 5.259 5.296 25,586 -0.07(-1.23%)
Aug 13, 2003 5.320 5.367 5.278 5.363 36,159 +0.04(+0.80%)
Aug 12, 2003 5.320 5.325 5.282 5.320 13,533 +0.01(+0.18%)
Aug 11, 2003 5.278 5.334 5.259 5.311 40,388 +0.04(+0.72%)
Aug 08, 2003 5.287 5.287 5.230 5.273 2,748 +0.03(+0.54%)
Aug 07, 2003 5.244 5.249 5.197 5.244 17,974 +0.06(+1.09%)
Aug 06, 2003 5.197 5.226 5.164 5.188 80,354 +0.00(+0.09%)
Aug 05, 2003 5.178 5.226 5.145 5.183 37,639 -0.00(-0.09%)
Aug 04, 2003 5.226 5.249 5.145 5.188 24,740 -0.03(-0.54%)
Aug 01, 2003 5.159 5.216 5.155 5.216 52,230 +0.03(+0.64%)
Jul 31, 2003 5.183 5.263 5.183 5.183 542,395 -0.01(-0.18%)
Jul 30, 2003 5.211 5.244 5.136 5.192 43,983 -0.08(-1.52%)
Jul 29, 2003 5.306 5.334 5.273 5.273 21,568 -0.07(-1.24%)
Jul 28, 2003 5.306 5.349 5.296 5.339 24,740 +0.04(+0.80%)
Jul 25, 2003 5.244 5.320 5.244 5.296 109,747 +0.02(+0.45%)
Jul 24, 2003 5.202 5.311 5.202 5.273 75,068 +0.12(+2.39%)
Jul 23, 2003 5.188 5.188 5.136 5.150 2,096,206 +0.04(+0.83%)
Jul 22, 2003 5.107 5.140 5.084 5.107 32,353 -0.01(-0.18%)
Jul 21, 2003 5.084 5.136 5.070 5.117 41,023 -0.01(-0.18%)
Jul 18, 2003 5.117 5.131 5.065 5.126 37,639 +0.01(+0.18%)
Jul 17, 2003 5.150 5.178 5.107 5.117 66,398 +0.01(+0.28%)
Jul 16, 2003 5.155 5.202 5.093 5.103 87,121 -0.05(-1.01%)
Jul 15, 2003 5.202 5.211 5.112 5.155 10,361 -0.04(-0.73%)
Jul 14, 2003 5.226 5.230 5.145 5.192 39,331 +0.06(+1.20%)
Jul 11, 2003 5.103 5.192 5.103 5.131 72,319 +0.07(+1.40%)
Jul 10, 2003 5.103 5.103 5.051 5.060 180,375 +0.00(+0.09%)
Jul 09, 2003 5.174 5.174 5.036 5.055 258,404 -0.16(-3.08%)
Jul 08, 2003 5.273 5.273 5.188 5.216 99,386 -0.13(-2.39%)
Jul 07, 2003 5.367 5.405 5.344 5.344 705,643 -0.01(-0.18%)
Jul 03, 2003 5.353 5.382 5.301 5.353 21,568 -0.02(-0.35%)
Jul 02, 2003 5.263 5.391 5.263 5.372 22,837 +0.12(+2.25%)
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.