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

Australia Ishares MSCI ETF (NY: EWA )

24.43 +0.27 (+1.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 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, 2004 6.942 7.020 6.864 7.005 75,293 +0.13(+1.90%)
Jun 29, 2004 6.911 6.916 6.817 6.874 85,831 -0.07(-0.98%)
Jun 28, 2004 7.020 7.020 6.942 6.942 109,204 -0.03(-0.37%)
Jun 25, 2004 6.979 6.994 6.932 6.968 56,326 -0.03(-0.37%)
Jun 24, 2004 6.942 7.020 6.942 6.994 100,775 +0.10(+1.44%)
Jun 23, 2004 6.874 6.905 6.838 6.895 35,635 +0.07(+0.99%)
Jun 22, 2004 6.858 6.890 6.785 6.827 32,378 -0.06(-0.91%)
Jun 21, 2004 6.885 6.932 6.848 6.890 82,957 +0.01(+0.08%)
Jun 18, 2004 6.801 6.885 6.791 6.885 38,892 +0.11(+1.62%)
Jun 17, 2004 6.759 6.812 6.712 6.775 53,452 +0.02(+0.23%)
Jun 16, 2004 6.759 6.780 6.707 6.759 2,207,088 -0.04(-0.54%)
Jun 15, 2004 6.671 6.848 6.671 6.796 82,382 +0.09(+1.32%)
Jun 14, 2004 6.707 6.754 6.676 6.707 155,377 -0.08(-1.23%)
Jun 10, 2004 6.770 6.848 6.770 6.791 87,363 +0.04(+0.54%)
Jun 09, 2004 6.733 6.785 6.707 6.754 135,452 -0.16(-2.27%)
Jun 08, 2004 6.932 6.932 6.858 6.911 153,078 -0.07(-0.97%)
Jun 07, 2004 6.827 7.010 6.822 6.979 366,890 +0.19(+2.85%)
Jun 04, 2004 6.707 6.806 6.707 6.785 34,485 +0.08(+1.17%)
Jun 03, 2004 6.754 6.775 6.639 6.707 73,761 -0.11(-1.68%)
Jun 02, 2004 6.838 6.858 6.785 6.822 206,339 -0.06(-0.91%)
Jun 01, 2004 6.879 6.916 6.791 6.885 54,410 -0.01(-0.08%)
May 28, 2004 6.932 6.932 6.858 6.890 26,247 -0.04(-0.60%)
May 27, 2004 6.916 6.942 6.890 6.932 205,573 +0.15(+2.15%)
May 26, 2004 6.806 6.822 6.754 6.785 129,704 +0.04(+0.62%)
May 25, 2004 6.728 6.775 6.681 6.744 97,134 +0.11(+1.73%)
May 24, 2004 6.686 6.697 6.613 6.629 282,400 -0.03(-0.39%)
May 21, 2004 6.655 6.681 6.603 6.655 125,489 +0.13(+1.92%)
May 20, 2004 6.629 6.629 6.530 6.530 220,134 -0.08(-1.18%)
May 19, 2004 6.577 6.681 6.577 6.608 143,882 +0.10(+1.61%)
May 18, 2004 6.425 6.504 6.404 6.504 138,517 +0.11(+1.71%)
May 17, 2004 6.420 6.462 6.373 6.394 192,928 -0.09(-1.37%)
May 14, 2004 6.446 6.483 6.441 6.483 218,601 +0.02(+0.24%)
May 13, 2004 6.488 6.488 6.420 6.467 150,970 -0.07(-1.04%)
May 12, 2004 6.551 6.577 6.467 6.535 736,079 +0.07(+1.05%)
May 11, 2004 6.524 6.524 6.420 6.467 199,634 +0.15(+2.40%)
May 10, 2004 6.430 6.430 6.269 6.316 1,323,103 -0.27(-4.04%)
May 07, 2004 6.754 6.759 6.582 6.582 301,367 -0.27(-3.96%)
May 06, 2004 6.916 6.926 6.785 6.853 345,432 -0.13(-1.87%)
May 05, 2004 6.994 7.031 6.979 6.984 105,181 +0.05(+0.68%)
May 04, 2004 6.879 6.952 6.853 6.937 126,830 +0.12(+1.76%)
May 03, 2004 6.770 6.822 6.759 6.817 209,979 +0.03(+0.38%)
Apr 30, 2004 6.832 6.838 6.775 6.791 441,034 -0.03(-0.38%)
Apr 29, 2004 6.827 6.895 6.759 6.817 745,850 -0.07(-1.06%)
Apr 28, 2004 7.005 7.052 6.869 6.890 3,602,420 -0.18(-2.51%)
Apr 27, 2004 7.020 7.109 7.020 7.067 355,586 -0.02(-0.29%)
Apr 26, 2004 7.083 7.151 7.041 7.088 333,553 -0.03(-0.37%)
Apr 23, 2004 7.146 7.151 7.057 7.114 141,200 -0.04(-0.51%)
Apr 22, 2004 7.067 7.151 7.046 7.151 144,457 +0.09(+1.26%)
Apr 21, 2004 7.072 7.161 7.052 7.062 146,181 -0.07(-0.95%)
Apr 20, 2004 7.203 7.542 7.130 7.130 261,325 -0.11(-1.59%)
Apr 19, 2004 7.203 7.250 7.203 7.245 113,036 +0.04(+0.58%)
Apr 16, 2004 7.151 7.224 7.104 7.203 190,054 +0.04(+0.58%)
Apr 15, 2004 7.088 7.187 7.088 7.161 153,078 +0.08(+1.11%)
Apr 14, 2004 7.140 7.146 7.052 7.083 275,886 -0.21(-2.86%)
Apr 13, 2004 7.354 7.391 7.031 7.292 312,670 -0.23(-3.05%)
Apr 12, 2004 7.527 7.527 7.480 7.521 246,764 +0.09(+1.19%)
Apr 08, 2004 7.417 7.438 7.380 7.433 213,045 -0.05(-0.63%)
Apr 07, 2004 7.480 7.527 7.464 7.480 232,395 +0.03(+0.35%)
Apr 06, 2004 7.454 7.459 7.433 7.454 342,175 +0.07(+0.99%)
Apr 05, 2004 7.349 7.386 7.297 7.380 273,970 +0.01(+0.14%)
Apr 02, 2004 7.375 7.407 7.333 7.370 321,867 -0.13(-1.67%)
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.