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

Australia Ishares MSCI ETF (NY: EWA )

24.09 -0.17 (-0.70%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
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%)
Apr 01, 2003 4.953 5.026 4.906 5.016 31,037 +0.01(+0.21%)
Mar 31, 2003 4.922 5.016 4.922 5.006 66,480 -0.02(-0.42%)
Mar 28, 2003 4.990 5.026 4.990 5.026 69,163 +0.13(+2.67%)
Mar 27, 2003 4.974 4.985 4.896 4.896 18,009 +0.01(+0.11%)
Mar 26, 2003 4.891 4.891 4.891 4.891 957 +0.01(+0.11%)
Mar 25, 2003 4.880 4.891 4.880 4.885 59,392 +0.09(+1.96%)
Mar 24, 2003 4.849 4.854 4.781 4.792 29,312 -0.09(-1.82%)
Mar 21, 2003 4.812 4.932 4.807 4.880 21,074 +0.09(+1.96%)
Mar 20, 2003 4.865 4.865 4.765 4.786 49,238 +0.02(+0.33%)
Mar 19, 2003 4.802 4.823 4.771 4.771 27,588 -0.05(-0.97%)
Mar 18, 2003 4.765 4.818 4.750 4.818 49,238 +0.09(+1.99%)
Mar 17, 2003 4.687 4.729 4.682 4.724 42,340 +0.09(+2.03%)
Mar 14, 2003 4.666 4.682 4.593 4.630 35,826 +0.08(+1.72%)
Mar 13, 2003 4.593 4.593 4.499 4.551 50,004 -0.03(-0.68%)
Mar 12, 2003 4.562 4.604 4.499 4.583 72,611 -0.08(-1.79%)
Mar 11, 2003 4.724 4.724 4.666 4.666 31,228 -0.08(-1.76%)
Mar 10, 2003 4.729 4.786 4.729 4.750 64,373 -0.02(-0.44%)
Mar 07, 2003 4.755 4.812 4.755 4.771 112,270 -0.07(-1.51%)
Mar 06, 2003 4.854 4.859 4.776 4.844 161,508 +0.02(+0.32%)
Mar 05, 2003 4.854 4.896 4.818 4.828 87,938 -0.07(-1.49%)
Mar 04, 2003 4.870 4.906 4.812 4.901 39,850 +0.03(+0.54%)
Mar 03, 2003 4.859 4.938 4.859 4.875 13,219 +0.03(+0.54%)
Feb 28, 2003 4.802 4.854 4.802 4.849 4,214 +0.04(+0.76%)
Feb 27, 2003 4.776 4.839 4.734 4.812 8,046 -0.02(-0.32%)
Feb 26, 2003 4.802 4.870 4.802 4.828 11,303 +0.01(+0.11%)
Feb 25, 2003 4.781 4.823 4.724 4.823 83,723 +0.01(+0.22%)
Feb 24, 2003 4.802 4.885 4.781 4.812 48,854 +0.06(+1.21%)
Feb 21, 2003 4.724 4.786 4.692 4.755 544,491 +0.01(+0.22%)
Feb 20, 2003 4.724 4.750 4.698 4.745 540,085 -0.05(-1.09%)
Feb 19, 2003 4.781 4.807 4.687 4.797 1,143,202 +0.04(+0.77%)
Feb 18, 2003 4.765 4.792 4.666 4.760 1,767,586 +0.06(+1.33%)
Feb 14, 2003 4.656 4.724 4.656 4.698 25,864 +0.01(+0.11%)
Feb 13, 2003 4.734 4.745 4.651 4.692 51,345 -0.07(-1.43%)
Feb 12, 2003 4.765 4.818 4.755 4.760 15,901 -0.02(-0.44%)
Feb 11, 2003 4.745 4.802 4.745 4.781 39,083 +0.02(+0.33%)
Feb 10, 2003 4.781 4.828 4.750 4.765 31,803 -0.04(-0.76%)
Feb 07, 2003 4.776 4.844 4.776 4.802 21,649 +0.02(+0.44%)
Feb 06, 2003 4.755 4.802 4.755 4.781 20,691 -0.04(-0.76%)
Feb 05, 2003 4.865 4.865 4.818 4.818 6,705 -0.02(-0.43%)
Feb 04, 2003 4.802 4.917 4.750 4.839 54,985 +0.01(+0.11%)
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.