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 6.939 7.017 6.860 7.001 75,330 +0.13(+1.90%)
Jun 29, 2004 6.907 6.913 6.813 6.871 85,873 -0.07(-0.98%)
Jun 28, 2004 7.017 7.017 6.939 6.939 109,258 -0.03(-0.37%)
Jun 25, 2004 6.975 6.991 6.928 6.965 56,354 -0.03(-0.37%)
Jun 24, 2004 6.939 7.017 6.939 6.991 100,824 +0.10(+1.44%)
Jun 23, 2004 6.871 6.902 6.834 6.892 35,652 +0.07(+0.99%)
Jun 22, 2004 6.855 6.886 6.782 6.824 32,394 -0.06(-0.91%)
Jun 21, 2004 6.881 6.928 6.845 6.886 82,998 +0.01(+0.08%)
Jun 18, 2004 6.798 6.881 6.787 6.881 38,911 +0.11(+1.62%)
Jun 17, 2004 6.756 6.808 6.709 6.772 53,479 +0.02(+0.23%)
Jun 16, 2004 6.756 6.777 6.704 6.756 2,208,168 -0.04(-0.54%)
Jun 15, 2004 6.667 6.845 6.667 6.793 82,422 +0.09(+1.32%)
Jun 14, 2004 6.704 6.751 6.673 6.704 155,453 -0.08(-1.23%)
Jun 10, 2004 6.766 6.845 6.766 6.787 87,406 +0.04(+0.54%)
Jun 09, 2004 6.730 6.782 6.704 6.751 135,518 -0.16(-2.27%)
Jun 08, 2004 6.928 6.928 6.855 6.907 153,153 -0.07(-0.97%)
Jun 07, 2004 6.824 7.006 6.819 6.975 367,069 +0.19(+2.85%)
Jun 04, 2004 6.704 6.803 6.704 6.782 34,502 +0.08(+1.17%)
Jun 03, 2004 6.751 6.772 6.636 6.704 73,797 -0.11(-1.68%)
Jun 02, 2004 6.834 6.855 6.782 6.819 206,440 -0.06(-0.91%)
Jun 01, 2004 6.876 6.913 6.787 6.881 54,437 -0.01(-0.08%)
May 28, 2004 6.928 6.928 6.855 6.886 26,260 -0.04(-0.60%)
May 27, 2004 6.913 6.939 6.886 6.928 205,674 +0.15(+2.15%)
May 26, 2004 6.803 6.819 6.751 6.782 129,768 +0.04(+0.62%)
May 25, 2004 6.725 6.772 6.678 6.740 97,182 +0.11(+1.73%)
May 24, 2004 6.683 6.693 6.610 6.626 282,538 -0.03(-0.39%)
May 21, 2004 6.652 6.678 6.599 6.652 125,551 +0.13(+1.92%)
May 20, 2004 6.626 6.626 6.526 6.526 220,241 -0.08(-1.18%)
May 19, 2004 6.573 6.678 6.573 6.605 143,952 +0.10(+1.61%)
May 18, 2004 6.422 6.500 6.401 6.500 138,585 +0.11(+1.71%)
May 17, 2004 6.417 6.459 6.370 6.391 193,023 -0.09(-1.37%)
May 14, 2004 6.443 6.479 6.438 6.479 218,708 +0.02(+0.24%)
May 13, 2004 6.485 6.485 6.417 6.464 151,044 -0.07(-1.04%)
May 12, 2004 6.547 6.573 6.464 6.532 736,439 +0.07(+1.05%)
May 11, 2004 6.521 6.521 6.417 6.464 199,731 +0.15(+2.40%)
May 10, 2004 6.427 6.427 6.266 6.313 1,323,751 -0.27(-4.04%)
May 07, 2004 6.751 6.756 6.579 6.579 301,514 -0.27(-3.96%)
May 06, 2004 6.913 6.923 6.782 6.850 345,601 -0.13(-1.87%)
May 05, 2004 6.991 7.027 6.975 6.980 105,233 +0.05(+0.68%)
May 04, 2004 6.876 6.949 6.850 6.933 126,893 +0.12(+1.76%)
May 03, 2004 6.766 6.819 6.756 6.813 210,082 +0.03(+0.38%)
Apr 30, 2004 6.829 6.834 6.772 6.787 441,250 -0.03(-0.38%)
Apr 29, 2004 6.824 6.892 6.756 6.813 746,215 -0.07(-1.06%)
Apr 28, 2004 7.001 7.048 6.866 6.886 3,604,183 -0.18(-2.51%)
Apr 27, 2004 7.017 7.106 7.017 7.064 355,760 -0.02(-0.29%)
Apr 26, 2004 7.079 7.147 7.038 7.085 333,717 -0.03(-0.37%)
Apr 23, 2004 7.142 7.147 7.053 7.111 141,269 -0.04(-0.51%)
Apr 22, 2004 7.064 7.147 7.043 7.147 144,527 +0.09(+1.26%)
Apr 21, 2004 7.069 7.158 7.048 7.059 146,252 -0.07(-0.95%)
Apr 20, 2004 7.199 7.539 7.126 7.126 261,453 -0.11(-1.59%)
Apr 19, 2004 7.199 7.246 7.199 7.241 113,091 +0.04(+0.58%)
Apr 16, 2004 7.147 7.220 7.100 7.199 190,147 +0.04(+0.58%)
Apr 15, 2004 7.085 7.184 7.085 7.158 153,153 +0.08(+1.11%)
Apr 14, 2004 7.137 7.142 7.048 7.079 276,021 -0.21(-2.86%)
Apr 13, 2004 7.351 7.387 7.027 7.288 312,823 -0.23(-3.05%)
Apr 12, 2004 7.523 7.523 7.476 7.518 246,885 +0.09(+1.19%)
Apr 08, 2004 7.413 7.434 7.377 7.429 213,149 -0.05(-0.63%)
Apr 07, 2004 7.476 7.523 7.460 7.476 232,509 +0.03(+0.35%)
Apr 06, 2004 7.450 7.455 7.429 7.450 342,342 +0.07(+0.99%)
Apr 05, 2004 7.346 7.382 7.293 7.377 274,104 +0.01(+0.14%)
Apr 02, 2004 7.372 7.403 7.330 7.366 322,024 -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.