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 -0.25 (-1.03%)
Official Closing 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 (%)
Sep 30, 2004 7.460 7.601 7.460 7.575 555,875 +0.08(+1.11%)
Sep 29, 2004 7.492 7.497 7.434 7.492 204,332 +0.05(+0.63%)
Sep 28, 2004 7.382 7.445 7.382 7.445 140,119 +0.11(+1.57%)
Sep 27, 2004 7.335 7.377 7.330 7.330 89,515 -0.05(-0.71%)
Sep 24, 2004 7.377 7.382 7.346 7.382 106,191 +0.03(+0.43%)
Sep 23, 2004 7.325 7.382 7.325 7.351 134,943 +0.08(+1.08%)
Sep 22, 2004 7.252 7.304 7.252 7.272 162,162 -0.01(-0.07%)
Sep 21, 2004 7.252 7.288 7.226 7.278 133,218 +0.05(+0.72%)
Sep 20, 2004 7.184 7.231 7.179 7.226 80,122 +0.01(+0.14%)
Sep 17, 2004 7.179 7.215 7.173 7.215 76,097 +0.04(+0.51%)
Sep 16, 2004 7.189 7.226 7.147 7.179 162,929 +0.01(+0.15%)
Sep 15, 2004 7.199 7.205 7.142 7.168 96,990 -0.07(-1.01%)
Sep 14, 2004 7.199 7.252 7.199 7.241 127,084 +0.09(+1.24%)
Sep 13, 2004 7.147 7.168 7.126 7.152 75,905 +0.02(+0.29%)
Sep 10, 2004 7.059 7.152 7.059 7.132 216,216 +0.10(+1.41%)
Sep 09, 2004 7.006 7.033 6.975 7.033 53,479 -0.04(-0.52%)
Sep 08, 2004 7.017 7.095 6.980 7.069 136,285 -0.01(-0.07%)
Sep 07, 2004 7.022 7.095 7.017 7.074 230,400 +0.07(+1.04%)
Sep 03, 2004 7.001 7.038 6.975 7.001 62,104 -0.14(-1.90%)
Sep 02, 2004 7.074 7.137 7.064 7.137 66,321 +0.00(+0.00%)
Sep 01, 2004 7.147 7.152 7.095 7.137 99,290 +0.07(+1.03%)
Aug 31, 2004 6.991 7.116 6.991 7.064 55,012 +0.09(+1.27%)
Aug 30, 2004 6.991 7.043 6.975 6.975 71,305 -0.10(-1.40%)
Aug 27, 2004 7.111 7.111 7.038 7.074 92,773 +0.07(+1.03%)
Aug 26, 2004 6.991 7.017 6.970 7.002 67,663 +0.02(+0.24%)
Aug 25, 2004 6.975 7.043 6.975 6.986 41,019 -0.02(-0.30%)
Aug 24, 2004 7.069 7.069 6.980 7.006 120,184 -0.13(-1.76%)
Aug 23, 2004 7.184 7.194 7.106 7.132 74,180 -0.02(-0.29%)
Aug 20, 2004 7.126 7.152 7.100 7.152 50,603 +0.04(+0.59%)
Aug 19, 2004 7.043 7.121 7.033 7.111 75,139 +0.07(+1.04%)
Aug 18, 2004 6.980 7.038 6.960 7.038 22,235 +0.03(+0.45%)
Aug 17, 2004 7.064 7.064 6.991 7.006 45,620 -0.04(-0.52%)
Aug 16, 2004 7.001 7.043 6.991 7.043 40,444 +0.04(+0.60%)
Aug 13, 2004 6.939 7.001 6.939 7.001 115,583 +0.05(+0.68%)
Aug 12, 2004 6.965 6.996 6.933 6.954 66,513 -0.06(-0.82%)
Aug 11, 2004 7.001 7.022 6.986 7.012 82,039 +0.01(+0.07%)
Aug 10, 2004 7.017 7.038 6.991 7.006 67,663 -0.03(-0.44%)
Aug 09, 2004 6.991 7.064 6.991 7.038 146,252 +0.06(+0.90%)
Aug 06, 2004 6.975 7.027 6.834 6.975 71,113 -0.02(-0.22%)
Aug 05, 2004 6.965 7.001 6.939 6.991 29,327 -0.01(-0.07%)
Aug 04, 2004 6.975 7.048 6.970 6.996 90,665 -0.03(-0.45%)
Aug 03, 2004 7.012 7.043 6.996 7.027 122,292 +0.04(+0.52%)
Aug 02, 2004 6.918 7.022 6.918 6.991 69,580 +0.08(+1.21%)
Jul 30, 2004 6.959 7.006 6.907 6.907 58,654 +0.03(+0.46%)
Jul 29, 2004 6.850 6.902 6.798 6.876 125,551 +0.01(+0.08%)
Jul 28, 2004 6.808 6.907 6.782 6.871 107,149 +0.03(+0.46%)
Jul 27, 2004 6.892 6.892 6.798 6.839 43,511 -0.04(-0.61%)
Jul 26, 2004 6.897 6.980 6.876 6.881 135,518 +0.02(+0.23%)
Jul 23, 2004 6.876 6.954 6.850 6.866 141,652 -0.14(-2.01%)
Jul 22, 2004 6.996 7.033 6.970 7.006 76,289 -0.02(-0.22%)
Jul 21, 2004 7.168 7.168 7.022 7.022 119,417 -0.19(-2.60%)
Jul 20, 2004 7.226 7.226 7.152 7.210 64,404 -0.03(-0.43%)
Jul 19, 2004 7.278 7.330 7.226 7.241 42,744 +0.01(+0.14%)
Jul 16, 2004 7.226 7.299 7.210 7.231 50,220 +0.10(+1.39%)
Jul 15, 2004 7.189 7.189 7.106 7.132 75,522 -0.05(-0.65%)
Jul 14, 2004 7.168 7.205 7.111 7.179 109,833 -0.12(-1.64%)
Jul 13, 2004 7.293 7.299 7.194 7.299 105,424 -0.01(-0.07%)
Jul 12, 2004 7.283 7.325 7.226 7.304 81,656 +0.02(+0.21%)
Jul 09, 2004 7.283 7.288 7.205 7.288 86,064 +0.06(+0.79%)
Jul 08, 2004 7.272 7.283 7.205 7.231 252,444 -0.05(-0.65%)
Jul 07, 2004 7.210 7.278 7.210 7.278 124,976 +0.12(+1.68%)
Jul 06, 2004 7.121 7.173 7.095 7.158 324,899 +0.10(+1.40%)
Jul 02, 2004 7.033 7.111 7.022 7.059 73,413 +0.12(+1.73%)
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.