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: 8:00 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 (%)
Mar 31, 2004 6.621 6.687 6.611 6.654 183,759 +0.04(+0.64%)
Mar 30, 2004 6.559 6.621 6.559 6.611 200,252 +0.04(+0.65%)
Mar 29, 2004 6.526 6.573 6.526 6.569 538,378 +0.00(+0.07%)
Mar 26, 2004 6.531 6.573 6.488 6.564 434,128 +0.06(+0.95%)
Mar 25, 2004 6.446 6.517 6.384 6.502 2,612,169 +0.06(+0.95%)
Mar 24, 2004 6.465 6.498 6.431 6.441 195,389 -0.07(-1.09%)
Mar 23, 2004 6.517 6.535 6.479 6.512 202,367 -0.02(-0.36%)
Mar 22, 2004 6.540 6.554 6.436 6.535 234,720 +0.02(+0.36%)
Mar 19, 2004 6.564 6.564 6.493 6.512 179,529 -0.09(-1.29%)
Mar 18, 2004 6.526 6.597 6.488 6.597 204,482 +0.05(+0.72%)
Mar 17, 2004 6.436 6.554 6.417 6.550 151,828 +0.16(+2.52%)
Mar 16, 2004 6.394 6.450 6.370 6.389 135,546 +0.09(+1.43%)
Mar 15, 2004 6.384 6.389 6.266 6.299 335,799 -0.09(-1.48%)
Mar 12, 2004 6.309 6.394 6.275 6.394 276,167 +0.08(+1.27%)
Mar 11, 2004 6.337 6.431 6.271 6.313 413,193 -0.14(-2.20%)
Mar 10, 2004 6.517 6.535 6.441 6.455 307,886 -0.15(-2.29%)
Mar 09, 2004 6.635 6.658 6.597 6.606 379,148 +0.01(+0.14%)
Mar 08, 2004 6.606 6.630 6.573 6.597 279,973 -0.02(-0.29%)
Mar 05, 2004 6.597 6.644 6.597 6.616 318,247 +0.11(+1.75%)
Mar 04, 2004 6.488 6.521 6.450 6.502 313,384 +0.00(+0.07%)
Mar 03, 2004 6.488 6.498 6.356 6.498 565,233 -0.13(-2.00%)
Mar 02, 2004 6.644 6.677 6.606 6.630 540,069 -0.05(-0.71%)
Mar 01, 2004 6.611 6.677 6.606 6.677 346,160 +0.08(+1.22%)
Feb 27, 2004 6.564 6.621 6.507 6.597 274,475 +0.07(+1.01%)
Feb 26, 2004 6.545 6.573 6.526 6.531 169,379 -0.01(-0.22%)
Feb 25, 2004 6.602 6.621 6.545 6.545 285,048 -0.05(-0.72%)
Feb 24, 2004 6.498 6.602 6.465 6.592 156,903 +0.06(+0.94%)
Feb 23, 2004 6.540 6.564 6.479 6.531 119,052 -0.01(-0.14%)
Feb 20, 2004 6.644 6.663 6.446 6.540 277,013 -0.20(-2.95%)
Feb 19, 2004 6.725 6.744 6.677 6.739 228,800 +0.00(+0.07%)
Feb 18, 2004 6.763 6.772 6.715 6.734 181,432 -0.02(-0.28%)
Feb 17, 2004 6.720 6.763 6.668 6.753 271,303 +0.11(+1.64%)
Feb 13, 2004 6.663 6.710 6.621 6.644 253,118 +0.02(+0.36%)
Feb 12, 2004 6.616 6.640 6.559 6.621 220,130 +0.05(+0.79%)
Feb 11, 2004 6.507 6.616 6.479 6.569 164,727 +0.05(+0.80%)
Feb 10, 2004 6.488 6.517 6.483 6.517 289,700 +0.07(+1.03%)
Feb 09, 2004 6.413 6.450 6.413 6.450 154,788 +0.08(+1.19%)
Feb 06, 2004 6.290 6.384 6.290 6.375 331,146 +0.12(+1.97%)
Feb 05, 2004 6.261 6.266 6.228 6.252 80,354 +0.05(+0.76%)
Feb 04, 2004 6.233 6.242 6.190 6.204 287,163 -0.07(-1.13%)
Feb 03, 2004 6.223 6.275 6.219 6.275 186,930 +0.02(+0.30%)
Feb 02, 2004 6.271 6.271 6.195 6.256 155,423 -0.01(-0.23%)
Jan 30, 2004 6.195 6.290 6.195 6.271 227,954 +0.02(+0.38%)
Jan 29, 2004 6.304 6.304 6.186 6.247 605,199 -0.06(-0.97%)
Jan 28, 2004 6.427 6.455 6.294 6.309 277,224 -0.18(-2.84%)
Jan 27, 2004 6.479 6.498 6.450 6.493 183,547 -0.02(-0.36%)
Jan 26, 2004 6.526 6.531 6.450 6.517 179,741 +0.02(+0.29%)
Jan 23, 2004 6.521 6.550 6.479 6.498 176,780 -0.04(-0.65%)
Jan 22, 2004 6.512 6.554 6.436 6.540 415,731 +0.07(+1.02%)
Jan 21, 2004 6.403 6.479 6.403 6.474 130,471 +0.07(+1.11%)
Jan 20, 2004 6.384 6.427 6.342 6.403 234,720 +0.07(+1.04%)
Jan 16, 2004 6.356 6.375 6.304 6.337 1,196,654 -0.09(-1.47%)
Jan 15, 2004 6.436 6.455 6.384 6.431 361,174 -0.09(-1.31%)
Jan 14, 2004 6.479 6.521 6.450 6.517 124,338 +0.05(+0.80%)
Jan 13, 2004 6.493 6.493 6.446 6.465 223,725 -0.05(-0.73%)
Jan 12, 2004 6.469 6.526 6.431 6.512 222,033 +0.07(+1.10%)
Jan 09, 2004 6.469 6.531 6.436 6.441 260,519 -0.05(-0.80%)
Jan 08, 2004 6.427 6.493 6.427 6.493 238,527 +0.09(+1.48%)
Jan 07, 2004 6.394 6.441 6.394 6.398 318,670 -0.07(-1.10%)
Jan 06, 2004 6.474 6.479 6.431 6.469 1,363,919 +0.05(+0.74%)
Jan 05, 2004 6.394 6.431 6.384 6.422 356,522 +0.07(+1.04%)
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.