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: 4:10 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, 2003 6.133 6.133 6.044 6.133 21,457 +0.00(+0.00%)
Sep 29, 2003 6.107 6.154 6.107 6.133 67,821 +0.03(+0.51%)
Sep 26, 2003 6.107 6.123 6.049 6.102 34,102 -0.01(-0.09%)
Sep 25, 2003 6.128 6.159 6.107 6.107 97,709 -0.03(-0.43%)
Sep 24, 2003 6.164 6.164 6.164 6.133 47,896 -0.02(-0.34%)
Sep 23, 2003 6.107 6.159 6.102 6.154 31,803 +0.02(+0.25%)
Sep 22, 2003 6.159 6.175 6.133 6.138 19,925 -0.02(-0.34%)
Sep 19, 2003 6.133 6.180 6.107 6.159 50,579 -0.04(-0.59%)
Sep 18, 2003 6.149 6.196 6.107 6.196 45,023 +0.15(+2.42%)
Sep 17, 2003 6.034 6.102 6.034 6.049 11,686 -0.03(-0.52%)
Sep 16, 2003 6.070 6.081 6.055 6.081 43,873 +0.00(+0.00%)
Sep 15, 2003 6.049 6.081 6.002 6.081 56,901 +0.02(+0.34%)
Sep 12, 2003 6.018 6.060 6.008 6.060 37,551 +0.04(+0.61%)
Sep 11, 2003 5.992 6.023 5.950 6.023 17,626 +0.04(+0.70%)
Sep 10, 2003 6.002 6.034 5.940 5.982 59,583 -0.02(-0.35%)
Sep 09, 2003 6.029 6.070 6.002 6.002 42,915 +0.03(+0.44%)
Sep 08, 2003 5.898 6.008 5.898 5.976 197,335 +0.08(+1.33%)
Sep 05, 2003 5.898 5.924 5.877 5.898 21,457 +0.00(+0.00%)
Sep 04, 2003 5.893 5.898 5.825 5.898 39,275 +0.01(+0.09%)
Sep 03, 2003 5.820 5.898 5.820 5.893 61,691 -0.01(-0.09%)
Sep 02, 2003 5.862 5.898 5.846 5.898 124,723 -0.03(-0.44%)
Aug 29, 2003 5.841 5.924 5.841 5.924 69,929 +0.08(+1.34%)
Aug 28, 2003 5.815 5.846 5.799 5.846 22,224 +0.03(+0.45%)
Aug 27, 2003 5.804 5.820 5.768 5.820 191,970 +0.00(+0.00%)
Aug 26, 2003 5.835 5.835 5.747 5.820 45,023 -0.03(-0.45%)
Aug 25, 2003 5.846 5.888 5.846 5.846 166,297 +0.02(+0.27%)
Aug 22, 2003 5.877 5.909 5.830 5.830 291,596 -0.07(-1.15%)
Aug 21, 2003 5.950 5.955 5.867 5.898 82,957 -0.06(-0.96%)
Aug 20, 2003 5.909 5.971 5.909 5.955 49,812 +0.02(+0.35%)
Aug 19, 2003 5.903 5.935 5.867 5.935 125,489 +0.01(+0.09%)
Aug 18, 2003 5.872 5.940 5.856 5.929 53,069 +0.06(+0.98%)
Aug 15, 2003 5.872 5.872 5.872 5.872 8,238 +0.03(+0.45%)
Aug 14, 2003 5.872 5.872 5.804 5.846 23,182 -0.07(-1.23%)
Aug 13, 2003 5.872 5.924 5.825 5.919 32,761 +0.05(+0.80%)
Aug 12, 2003 5.872 5.877 5.830 5.872 12,261 +0.01(+0.18%)
Aug 11, 2003 5.825 5.888 5.804 5.862 36,593 +0.04(+0.72%)
Aug 08, 2003 5.835 5.835 5.773 5.820 2,490 +0.03(+0.54%)
Aug 07, 2003 5.788 5.794 5.736 5.788 16,284 +0.06(+1.09%)
Aug 06, 2003 5.736 5.768 5.700 5.726 72,803 +0.01(+0.09%)
Aug 05, 2003 5.715 5.768 5.679 5.721 34,102 -0.01(-0.09%)
Aug 04, 2003 5.768 5.794 5.679 5.726 22,415 -0.03(-0.54%)
Aug 01, 2003 5.695 5.757 5.689 5.757 47,322 +0.04(+0.64%)
Jul 31, 2003 5.721 5.809 5.721 5.721 491,422 -0.01(-0.18%)
Jul 30, 2003 5.752 5.788 5.668 5.731 39,850 -0.09(-1.52%)
Jul 29, 2003 5.856 5.888 5.820 5.820 19,541 -0.07(-1.24%)
Jul 28, 2003 5.856 5.903 5.846 5.893 22,415 +0.05(+0.80%)
Jul 25, 2003 5.788 5.872 5.788 5.846 99,433 +0.03(+0.45%)
Jul 24, 2003 5.742 5.862 5.742 5.820 68,013 +0.14(+2.39%)
Jul 23, 2003 5.726 5.726 5.668 5.684 1,899,207 +0.05(+0.83%)
Jul 22, 2003 5.637 5.674 5.611 5.637 29,312 -0.01(-0.18%)
Jul 21, 2003 5.611 5.668 5.595 5.648 37,167 -0.01(-0.18%)
Jul 18, 2003 5.648 5.663 5.590 5.658 34,102 +0.01(+0.18%)
Jul 17, 2003 5.684 5.715 5.637 5.648 60,158 +0.02(+0.28%)
Jul 16, 2003 5.689 5.742 5.621 5.632 78,934 -0.06(-1.01%)
Jul 15, 2003 5.742 5.752 5.642 5.689 9,387 -0.04(-0.73%)
Jul 14, 2003 5.768 5.773 5.679 5.731 35,635 +0.07(+1.20%)
Jul 11, 2003 5.632 5.731 5.632 5.663 65,522 +0.08(+1.40%)
Jul 10, 2003 5.632 5.632 5.574 5.585 163,424 +0.01(+0.09%)
Jul 09, 2003 5.710 5.710 5.559 5.580 234,119 -0.18(-3.08%)
Jul 08, 2003 5.820 5.820 5.726 5.757 90,046 -0.14(-2.39%)
Jul 07, 2003 5.924 5.966 5.898 5.898 639,327 -0.01(-0.18%)
Jul 03, 2003 5.909 5.940 5.851 5.909 19,541 -0.02(-0.35%)
Jul 02, 2003 5.809 5.950 5.809 5.929 20,691 +0.13(+2.25%)
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.