Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

25.13 +0.11 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 6.966 7.072 6.966 7.051 202,723 +0.03(+0.38%)
Jan 29, 2004 7.088 7.088 6.955 7.025 538,212 -0.07(-0.97%)
Jan 28, 2004 7.227 7.259 7.078 7.094 246,539 -0.21(-2.84%)
Jan 27, 2004 7.285 7.306 7.253 7.301 163,231 -0.03(-0.36%)
Jan 26, 2004 7.338 7.344 7.253 7.328 159,846 +0.02(+0.29%)
Jan 23, 2004 7.333 7.365 7.285 7.306 157,213 -0.05(-0.65%)
Jan 22, 2004 7.322 7.370 7.237 7.354 369,715 +0.07(+1.02%)
Jan 21, 2004 7.200 7.285 7.200 7.280 116,029 +0.08(+1.11%)
Jan 20, 2004 7.179 7.227 7.131 7.200 208,740 +0.07(+1.04%)
Jan 16, 2004 7.147 7.168 7.088 7.126 1,064,202 -0.11(-1.47%)
Jan 15, 2004 7.237 7.259 7.179 7.232 321,197 -0.10(-1.31%)
Jan 14, 2004 7.285 7.333 7.253 7.328 110,576 +0.06(+0.80%)
Jan 13, 2004 7.301 7.301 7.248 7.269 198,961 -0.05(-0.73%)
Jan 12, 2004 7.274 7.338 7.232 7.322 197,457 +0.08(+1.10%)
Jan 09, 2004 7.274 7.344 7.237 7.243 231,683 -0.06(-0.80%)
Jan 08, 2004 7.227 7.301 7.227 7.301 212,125 +0.11(+1.48%)
Jan 07, 2004 7.189 7.243 7.189 7.195 283,398 -0.08(-1.10%)
Jan 06, 2004 7.280 7.285 7.232 7.274 1,212,953 +0.05(+0.74%)
Jan 05, 2004 7.189 7.232 7.179 7.221 317,060 +0.07(+1.04%)
Jan 02, 2004 7.115 7.157 7.104 7.147 223,032 +0.04(+0.60%)
Dec 31, 2003 7.046 7.104 7.019 7.104 214,758 +0.06(+0.91%)
Dec 30, 2003 6.987 7.046 7.009 7.040 217,767 +0.05(+0.76%)
Dec 29, 2003 6.939 6.998 6.924 6.987 145,554 +0.05(+0.69%)
Dec 26, 2003 6.913 6.939 6.849 6.939 82,932 +0.03(+0.38%)
Dec 24, 2003 6.902 6.913 6.865 6.913 47,765 +0.09(+1.25%)
Dec 23, 2003 6.817 6.838 6.769 6.828 138,972 +0.01(+0.16%)
Dec 22, 2003 6.801 6.828 6.769 6.817 284,903 -0.19(-2.73%)
Dec 19, 2003 6.966 6.993 6.939 7.009 83,496 +0.00(+0.00%)
Dec 18, 2003 6.977 7.040 6.977 7.009 92,522 -0.02(-0.23%)
Dec 17, 2003 7.035 7.040 6.977 7.025 79,359 -0.03(-0.45%)
Dec 16, 2003 6.993 7.056 6.966 7.056 58,673 +0.02(+0.30%)
Dec 15, 2003 7.078 7.078 7.078 7.035 112,080 +0.03(+0.38%)
Dec 12, 2003 6.966 7.009 6.924 7.009 63,186 +0.04(+0.61%)
Dec 11, 2003 6.897 6.966 6.780 6.966 133,895 +0.00(+0.00%)
Dec 10, 2003 6.993 6.998 6.966 6.966 308,597 -0.06(-0.91%)
Dec 09, 2003 6.998 7.025 6.966 7.030 223,032 +0.00(+0.00%)
Dec 08, 2003 6.966 7.030 6.966 7.030 160,598 +0.14(+2.09%)
Dec 05, 2003 6.924 6.950 6.886 6.886 185,798 -0.07(-1.07%)
Dec 04, 2003 6.971 6.987 6.918 6.961 257,447 +0.02(+0.31%)
Dec 03, 2003 6.817 6.961 6.913 6.939 1,480,743 +0.12(+1.71%)
Dec 02, 2003 6.791 6.828 6.743 6.822 137,468 +0.05(+0.71%)
Dec 01, 2003 6.748 6.780 6.652 6.775 612,682 +0.03(+0.39%)
Nov 28, 2003 6.743 6.753 6.674 6.748 123,175 -0.01(-0.08%)
Nov 26, 2003 6.737 6.769 6.705 6.753 75,974 +0.02(+0.24%)
Nov 25, 2003 6.690 6.737 6.690 6.737 447,758 +0.06(+0.88%)
Nov 24, 2003 6.679 6.690 6.652 6.679 134,647 -0.01(-0.08%)
Nov 21, 2003 6.668 6.716 6.652 6.684 41,748 -0.06(-0.95%)
Nov 20, 2003 6.727 6.759 6.695 6.748 78,042 +0.00(+0.00%)
Nov 19, 2003 6.690 6.753 6.690 6.748 178,464 +0.06(+0.87%)
Nov 18, 2003 6.647 6.711 6.647 6.690 152,136 +0.09(+1.29%)
Nov 17, 2003 6.642 6.642 6.525 6.604 152,136 -0.12(-1.74%)
Nov 14, 2003 6.716 6.764 6.705 6.721 211,749 -0.07(-1.02%)
Nov 13, 2003 6.780 6.791 6.732 6.791 102,865 +0.03(+0.39%)
Nov 12, 2003 6.695 6.780 6.700 6.764 339,815 +0.07(+1.03%)
Nov 11, 2003 6.674 6.700 6.647 6.695 137,844 -0.07(-1.02%)
Nov 10, 2003 6.732 6.769 6.700 6.764 74,469 +0.06(+0.95%)
Nov 07, 2003 6.700 6.711 6.674 6.700 72,965 +0.03(+0.40%)
Nov 06, 2003 6.663 6.700 6.620 6.674 133,895 -0.02(-0.32%)
Nov 05, 2003 6.684 6.695 6.647 6.695 110,200 +0.04(+0.56%)
Nov 04, 2003 6.684 6.700 6.652 6.658 211,003 -0.09(-1.26%)
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.