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, 2004 7.072 7.152 6.993 7.136 73,905 +0.13(+1.90%)
Jun 29, 2004 7.040 7.046 6.945 7.003 84,248 -0.07(-0.98%)
Jun 28, 2004 7.152 7.152 7.072 7.072 107,191 -0.03(-0.37%)
Jun 25, 2004 7.110 7.126 7.062 7.099 55,288 -0.03(-0.37%)
Jun 24, 2004 7.072 7.152 7.072 7.126 98,916 +0.10(+1.44%)
Jun 23, 2004 7.003 7.035 6.966 7.025 34,978 +0.07(+0.99%)
Jun 22, 2004 6.987 7.019 6.913 6.955 31,781 -0.06(-0.91%)
Jun 21, 2004 7.014 7.062 6.977 7.019 81,427 +0.01(+0.08%)
Jun 18, 2004 6.929 7.014 6.918 7.014 38,175 +0.11(+1.62%)
Jun 17, 2004 6.886 6.939 6.838 6.902 52,467 +0.02(+0.23%)
Jun 16, 2004 6.886 6.908 6.833 6.886 2,166,391 -0.04(-0.54%)
Jun 15, 2004 6.796 6.977 6.796 6.924 80,863 +0.09(+1.32%)
Jun 14, 2004 6.833 6.881 6.801 6.833 152,512 -0.09(-1.23%)
Jun 10, 2004 6.897 6.977 6.897 6.918 85,752 +0.04(+0.54%)
Jun 09, 2004 6.860 6.913 6.833 6.881 132,954 -0.16(-2.27%)
Jun 08, 2004 7.062 7.062 6.987 7.040 150,255 -0.07(-0.97%)
Jun 07, 2004 6.955 7.142 6.950 7.110 360,124 +0.20(+2.85%)
Jun 04, 2004 6.833 6.934 6.833 6.913 33,849 +0.08(+1.17%)
Jun 03, 2004 6.881 6.902 6.764 6.833 72,401 -0.12(-1.68%)
Jun 02, 2004 6.966 6.987 6.913 6.950 202,535 -0.06(-0.91%)
Jun 01, 2004 7.009 7.046 6.918 7.014 53,407 -0.01(-0.08%)
May 28, 2004 7.062 7.062 6.987 7.019 25,763 -0.04(-0.60%)
May 27, 2004 7.046 7.072 7.019 7.062 201,782 +0.15(+2.15%)
May 26, 2004 6.934 6.950 6.881 6.913 127,313 +0.04(+0.62%)
May 25, 2004 6.854 6.902 6.807 6.870 95,343 +0.12(+1.73%)
May 24, 2004 6.812 6.822 6.737 6.753 277,192 -0.03(-0.39%)
May 21, 2004 6.780 6.807 6.727 6.780 123,175 +0.13(+1.92%)
May 20, 2004 6.753 6.753 6.652 6.652 216,074 -0.08(-1.18%)
May 19, 2004 6.700 6.807 6.700 6.732 141,229 +0.11(+1.61%)
May 18, 2004 6.546 6.626 6.525 6.626 135,963 +0.11(+1.71%)
May 17, 2004 6.541 6.583 6.493 6.514 189,371 -0.09(-1.37%)
May 14, 2004 6.567 6.604 6.562 6.604 214,570 +0.02(+0.24%)
May 13, 2004 6.610 6.610 6.541 6.589 148,187 -0.07(-1.04%)
May 12, 2004 6.674 6.700 6.589 6.658 722,506 +0.07(+1.05%)
May 11, 2004 6.647 6.647 6.541 6.589 195,953 +0.15(+2.40%)
May 10, 2004 6.551 6.551 6.386 6.434 1,298,706 -0.27(-4.04%)
May 07, 2004 6.881 6.886 6.705 6.705 295,810 -0.28(-3.96%)
May 06, 2004 7.046 7.056 6.913 6.982 339,062 -0.13(-1.87%)
May 05, 2004 7.126 7.163 7.110 7.115 103,242 +0.05(+0.68%)
May 04, 2004 7.009 7.083 6.982 7.067 124,492 +0.12(+1.76%)
May 03, 2004 6.897 6.950 6.886 6.945 206,108 +0.03(+0.38%)
Apr 30, 2004 6.961 6.966 6.902 6.918 432,902 -0.03(-0.38%)
Apr 29, 2004 6.955 7.025 6.886 6.945 732,097 -0.07(-1.06%)
Apr 28, 2004 7.136 7.184 6.998 7.019 3,535,994 -0.18(-2.51%)
Apr 27, 2004 7.152 7.243 7.152 7.200 349,029 -0.02(-0.29%)
Apr 26, 2004 7.216 7.285 7.173 7.221 327,403 -0.03(-0.37%)
Apr 23, 2004 7.280 7.285 7.189 7.248 138,596 -0.04(-0.51%)
Apr 22, 2004 7.200 7.285 7.179 7.285 141,793 +0.09(+1.26%)
Apr 21, 2004 7.205 7.296 7.184 7.195 143,485 -0.07(-0.95%)
Apr 20, 2004 7.338 7.684 7.264 7.264 256,506 -0.12(-1.59%)
Apr 19, 2004 7.338 7.386 7.338 7.381 110,952 +0.04(+0.58%)
Apr 16, 2004 7.285 7.360 7.237 7.338 186,550 +0.04(+0.58%)
Apr 15, 2004 7.221 7.322 7.221 7.296 150,255 +0.08(+1.11%)
Apr 14, 2004 7.274 7.280 7.184 7.216 270,798 -0.21(-2.86%)
Apr 13, 2004 7.492 7.530 7.163 7.429 306,905 -0.23(-3.05%)
Apr 12, 2004 7.668 7.668 7.620 7.663 242,214 +0.09(+1.19%)
Apr 08, 2004 7.556 7.578 7.519 7.572 209,116 -0.05(-0.63%)
Apr 07, 2004 7.620 7.668 7.604 7.620 228,110 +0.03(+0.35%)
Apr 06, 2004 7.594 7.599 7.572 7.594 335,865 +0.07(+0.99%)
Apr 05, 2004 7.487 7.524 7.434 7.519 268,918 +0.01(+0.14%)
Apr 02, 2004 7.514 7.546 7.471 7.508 315,932 -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.