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

Australia Ishares MSCI ETF (NY: EWA )

24.16 +0.34 (+1.43%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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, 2003 5.823 5.903 5.801 5.903 35,166 +0.03(+0.54%)
Jun 27, 2003 5.855 5.903 5.786 5.871 6,236,273 +0.02(+0.27%)
Jun 26, 2003 5.828 5.871 5.748 5.855 70,896 -0.07(-1.26%)
Jun 25, 2003 5.887 5.982 5.887 5.929 34,037 +0.09(+1.55%)
Jun 24, 2003 5.876 5.924 5.817 5.839 53,031 +0.01(+0.18%)
Jun 23, 2003 5.998 5.998 5.807 5.828 133,330 -0.19(-3.09%)
Jun 20, 2003 6.051 6.083 5.988 6.014 43,816 +0.02(+0.27%)
Jun 19, 2003 6.009 6.078 5.972 5.998 61,305 -0.07(-1.14%)
Jun 18, 2003 6.009 6.073 5.982 6.067 25,011 -0.02(-0.35%)
Jun 17, 2003 6.009 6.099 6.009 6.089 81,051 +0.03(+0.44%)
Jun 16, 2003 5.956 6.062 5.956 6.062 130,510 +0.12(+1.97%)
Jun 13, 2003 5.956 5.993 5.897 5.945 59,801 -0.01(-0.18%)
Jun 12, 2003 5.929 6.004 5.918 5.956 99,480 +0.04(+0.63%)
Jun 11, 2003 5.876 5.929 5.871 5.918 28,584 +0.11(+1.83%)
Jun 10, 2003 5.801 5.903 5.796 5.812 118,286 +0.03(+0.55%)
Jun 09, 2003 5.807 5.887 5.743 5.780 36,858 -0.03(-0.46%)
Jun 06, 2003 5.903 5.924 5.807 5.807 49,270 -0.10(-1.62%)
Jun 05, 2003 5.929 5.950 5.833 5.903 65,066 +0.00(+0.00%)
Jun 04, 2003 5.903 5.950 5.817 5.903 84,248 +0.12(+2.12%)
Jun 03, 2003 5.844 5.844 5.780 5.780 29,900 -0.06(-1.09%)
Jun 02, 2003 5.796 5.844 5.738 5.844 54,347 +0.09(+1.48%)
May 30, 2003 5.727 5.764 5.685 5.759 53,031 +0.06(+1.03%)
May 29, 2003 5.700 5.700 5.610 5.700 50,962 +0.04(+0.66%)
May 28, 2003 5.732 5.770 5.658 5.663 129,193 -0.11(-1.84%)
May 27, 2003 5.663 5.786 5.653 5.770 163,983 +0.01(+0.09%)
May 23, 2003 5.690 5.764 5.690 5.764 45,885 +0.07(+1.31%)
May 22, 2003 5.642 5.727 5.626 5.690 33,285 +0.05(+0.85%)
May 21, 2003 5.642 5.642 5.589 5.642 6,581 +0.02(+0.38%)
May 20, 2003 5.583 5.647 5.562 5.621 21,250 -0.02(-0.28%)
May 19, 2003 5.552 5.642 5.541 5.637 85,941 +0.05(+0.95%)
May 16, 2003 5.509 5.637 5.488 5.583 123,740 +0.05(+0.96%)
May 15, 2003 5.530 5.578 5.504 5.530 24,447 -0.01(-0.19%)
May 14, 2003 5.557 5.594 5.541 5.541 18,053 -0.05(-0.95%)
May 13, 2003 5.583 5.599 5.488 5.594 62,810 +0.03(+0.48%)
May 12, 2003 5.573 5.610 5.568 5.568 16,736 +0.04(+0.67%)
May 09, 2003 5.482 5.573 5.451 5.530 11,659 +0.02(+0.29%)
May 08, 2003 5.456 5.525 5.456 5.514 9,026 +0.07(+1.27%)
May 07, 2003 5.488 5.509 5.445 5.445 19,181 -0.13(-2.29%)
May 06, 2003 5.504 5.583 5.419 5.573 50,586 +0.06(+1.06%)
May 05, 2003 5.504 5.520 5.424 5.514 98,728 -0.02(-0.29%)
May 02, 2003 5.493 5.578 5.424 5.530 96,472 +0.05(+0.97%)
May 01, 2003 5.456 5.552 5.456 5.477 43,064 +0.04(+0.68%)
Apr 30, 2003 5.498 5.509 5.435 5.440 11,847 +0.03(+0.59%)
Apr 29, 2003 5.397 5.504 5.397 5.408 69,016 +0.01(+0.10%)
Apr 28, 2003 5.424 5.435 5.371 5.403 97,600 -0.04(-0.78%)
Apr 25, 2003 5.365 5.451 5.355 5.445 25,387 +0.02(+0.39%)
Apr 24, 2003 5.477 5.477 5.360 5.424 75,598 -0.07(-1.35%)
Apr 23, 2003 5.424 5.498 5.397 5.498 19,557 +0.03(+0.49%)
Apr 22, 2003 5.349 5.472 5.349 5.472 19,745 +0.16(+3.11%)
Apr 21, 2003 5.291 5.328 5.243 5.307 61,117 +0.01(+0.10%)
Apr 17, 2003 5.296 5.339 5.243 5.302 33,661 +0.01(+0.10%)
Apr 16, 2003 5.254 5.371 5.254 5.296 23,506 +0.04(+0.81%)
Apr 15, 2003 5.211 5.254 5.158 5.254 35,354 +0.07(+1.33%)
Apr 14, 2003 5.211 5.211 5.110 5.185 42,876 +0.01(+0.10%)
Apr 11, 2003 5.105 5.179 5.105 5.179 10,531 -0.05(-0.92%)
Apr 10, 2003 5.158 5.233 5.158 5.227 35,166 +0.06(+1.13%)
Apr 09, 2003 5.169 5.169 5.169 5.169 0 +0.00(+0.00%)
Apr 08, 2003 5.233 5.259 5.169 5.169 20,121 -0.02(-0.31%)
Apr 07, 2003 5.190 5.238 5.185 5.185 115,277 -0.01(-0.10%)
Apr 04, 2003 5.126 5.195 5.126 5.190 48,706 +0.09(+1.67%)
Apr 03, 2003 5.094 5.105 5.094 5.105 4,137 +0.01(+0.21%)
Apr 02, 2003 5.030 5.094 5.004 5.094 15,984 -0.02(-0.31%)
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.