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

Australia Ishares MSCI ETF (NY: EWA )

26.65 +0.14 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 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 (%)
Nov 28, 2003 5.999 6.009 5.938 6.004 138,438 -0.00(-0.08%)
Nov 26, 2003 5.995 6.023 5.966 6.009 85,388 +0.01(+0.24%)
Nov 25, 2003 5.952 5.995 5.952 5.995 503,240 +0.05(+0.88%)
Nov 24, 2003 5.943 5.952 5.919 5.943 151,331 -0.00(-0.08%)
Nov 21, 2003 5.933 5.976 5.919 5.947 46,921 -0.06(-0.95%)
Nov 20, 2003 5.985 6.014 5.957 6.004 87,713 +0.00(+0.00%)
Nov 19, 2003 5.952 6.009 5.952 6.004 200,577 +0.05(+0.87%)
Nov 18, 2003 5.914 5.971 5.914 5.952 170,987 +0.08(+1.29%)
Nov 17, 2003 5.909 5.909 5.805 5.876 170,987 -0.10(-1.74%)
Nov 14, 2003 5.976 6.018 5.966 5.980 237,987 -0.06(-1.02%)
Nov 13, 2003 6.032 6.042 5.990 6.042 115,612 +0.02(+0.39%)
Nov 12, 2003 5.957 6.032 5.961 6.018 381,921 +0.06(+1.03%)
Nov 11, 2003 5.938 5.961 5.914 5.957 154,924 -0.06(-1.02%)
Nov 10, 2003 5.990 6.023 5.961 6.018 83,697 +0.06(+0.95%)
Nov 07, 2003 5.961 5.971 5.938 5.961 82,006 +0.02(+0.40%)
Nov 06, 2003 5.928 5.961 5.891 5.938 150,486 -0.02(-0.32%)
Nov 05, 2003 5.947 5.957 5.914 5.957 123,855 +0.03(+0.56%)
Nov 04, 2003 5.947 5.961 5.919 5.924 237,148 -0.08(-1.26%)
Nov 03, 2003 5.990 6.004 5.976 5.999 307,359 -0.01(-0.24%)
Oct 31, 2003 5.985 5.985 5.985 6.014 116,668 -0.00(-0.08%)
Oct 30, 2003 5.990 6.023 5.990 6.018 176,905 +0.04(+0.71%)
Oct 29, 2003 5.943 5.980 5.943 5.976 247,921 +0.00(+0.00%)
Oct 28, 2003 5.919 5.961 5.919 5.976 358,883 +0.02(+0.40%)
Oct 27, 2003 5.914 5.952 5.914 5.952 183,457 +0.04(+0.64%)
Oct 24, 2003 5.914 5.938 5.848 5.914 115,823 -0.02(-0.32%)
Oct 23, 2003 5.876 5.933 5.876 5.933 401,155 -0.09(-1.57%)
Oct 22, 2003 5.990 6.028 5.985 6.028 411,511 +0.03(+0.47%)
Oct 21, 2003 5.914 5.999 5.957 5.999 227,631 +0.14(+2.42%)
Oct 20, 2003 5.909 5.924 5.857 5.857 146,892 -0.03(-0.56%)
Oct 17, 2003 5.891 5.933 5.891 5.891 357,827 +0.03(+0.48%)
Oct 16, 2003 5.867 5.914 5.838 5.862 108,003 -0.02(-0.40%)
Oct 15, 2003 5.938 5.938 5.886 5.886 311,751 -0.03(-0.48%)
Oct 14, 2003 5.829 5.914 5.829 5.914 178,596 -0.01(-0.16%)
Oct 13, 2003 5.891 5.924 5.891 5.924 264,830 +0.06(+0.97%)
Oct 10, 2003 5.867 5.867 5.820 5.867 30,224 +0.06(+0.98%)
Oct 09, 2003 5.867 5.867 5.772 5.810 110,962 +0.06(+1.07%)
Oct 08, 2003 5.805 5.805 5.744 5.749 139,072 +0.00(+0.00%)
Oct 07, 2003 5.753 5.763 5.744 5.749 86,867 +0.02(+0.41%)
Oct 06, 2003 5.663 5.725 5.663 5.725 74,820 +0.08(+1.34%)
Oct 03, 2003 5.635 5.692 5.635 5.649 150,908 +0.02(+0.34%)
Oct 02, 2003 5.668 5.678 5.607 5.630 42,482 +0.00(+0.08%)
Oct 01, 2003 5.569 5.616 5.569 5.626 47,978 +0.07(+1.19%)
Sep 30, 2003 5.559 5.559 5.479 5.559 23,671 +0.00(+0.00%)
Sep 29, 2003 5.536 5.578 5.536 5.559 74,820 +0.03(+0.51%)
Sep 26, 2003 5.536 5.550 5.484 5.531 37,621 -0.00(-0.09%)
Sep 25, 2003 5.555 5.583 5.536 5.536 107,791 -0.02(-0.43%)
Sep 24, 2003 5.588 5.588 5.588 5.559 52,839 -0.02(-0.34%)
Sep 23, 2003 5.536 5.583 5.531 5.578 35,085 +0.01(+0.26%)
Sep 22, 2003 5.583 5.597 5.559 5.564 21,981 -0.02(-0.34%)
Sep 19, 2003 5.559 5.602 5.536 5.583 55,798 -0.03(-0.59%)
Sep 18, 2003 5.574 5.616 5.536 5.616 49,668 +0.13(+2.42%)
Sep 17, 2003 5.469 5.531 5.469 5.484 12,892 -0.03(-0.52%)
Sep 16, 2003 5.503 5.512 5.488 5.512 48,400 +0.00(+0.00%)
Sep 15, 2003 5.484 5.512 5.441 5.512 62,772 +0.02(+0.34%)
Sep 12, 2003 5.455 5.493 5.446 5.493 41,425 +0.03(+0.61%)
Sep 11, 2003 5.432 5.460 5.394 5.460 19,444 +0.04(+0.70%)
Sep 10, 2003 5.441 5.469 5.384 5.422 65,731 -0.02(-0.35%)
Sep 09, 2003 5.465 5.503 5.441 5.441 47,343 +0.02(+0.44%)
Sep 08, 2003 5.346 5.446 5.346 5.417 217,697 +0.07(+1.33%)
Sep 05, 2003 5.346 5.370 5.327 5.346 23,671 +0.00(+0.00%)
Sep 04, 2003 5.342 5.346 5.280 5.346 43,328 +0.00(+0.09%)
Sep 03, 2003 5.275 5.346 5.275 5.342 68,056 -0.00(-0.09%)
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.