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

Australia Ishares MSCI ETF (NY: EWA )

24.09 -0.17 (-0.70%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2004 8.696 8.738 8.649 8.722 1,293,215 +0.06(+0.66%)
Dec 30, 2004 8.675 8.691 8.628 8.664 712,130 +0.07(+0.79%)
Dec 29, 2004 8.638 8.638 8.555 8.597 1,699,381 -0.15(-1.67%)
Dec 28, 2004 8.717 8.769 8.701 8.743 714,813 +0.06(+0.72%)
Dec 27, 2004 8.638 8.717 8.612 8.680 1,169,642 +0.16(+1.90%)
Dec 23, 2004 8.570 8.570 8.487 8.518 1,700,914 -0.30(-3.37%)
Dec 22, 2004 8.816 8.826 8.753 8.816 618,253 +0.07(+0.84%)
Dec 21, 2004 8.784 8.784 8.696 8.743 1,019,628 +0.09(+1.03%)
Dec 20, 2004 8.701 8.717 8.644 8.654 582,234 +0.00(+0.00%)
Dec 17, 2004 8.612 8.664 8.524 8.654 544,300 +0.12(+1.41%)
Dec 16, 2004 8.597 8.597 8.518 8.534 350,030 -0.07(-0.85%)
Dec 15, 2004 8.518 8.644 8.518 8.607 437,011 +0.10(+1.17%)
Dec 14, 2004 8.529 8.534 8.456 8.508 434,712 +0.05(+0.62%)
Dec 13, 2004 8.320 8.482 8.320 8.456 954,489 +0.14(+1.69%)
Dec 10, 2004 8.294 8.325 8.247 8.315 234,311 -0.03(-0.31%)
Dec 09, 2004 8.247 8.351 8.226 8.341 1,147,226 -0.01(-0.13%)
Dec 08, 2004 8.325 8.388 8.268 8.351 1,194,356 -0.29(-3.32%)
Dec 07, 2004 8.691 8.711 8.591 8.638 1,075,189 -0.08(-0.90%)
Dec 06, 2004 8.758 8.758 8.701 8.717 469,964 -0.09(-1.07%)
Dec 03, 2004 8.743 8.811 8.701 8.811 360,950 +0.07(+0.78%)
Dec 02, 2004 8.779 8.811 8.701 8.743 506,940 +0.05(+0.54%)
Dec 01, 2004 8.633 8.706 8.612 8.696 521,692 +0.02(+0.18%)
Nov 30, 2004 8.738 8.774 8.644 8.680 1,184,777 -0.17(-1.95%)
Nov 29, 2004 8.858 8.884 8.811 8.852 1,764,712 -0.02(-0.18%)
Nov 26, 2004 8.852 8.873 8.837 8.868 409,805 +0.09(+1.01%)
Nov 24, 2004 8.784 8.790 8.738 8.779 532,804 +0.07(+0.84%)
Nov 23, 2004 8.717 8.722 8.649 8.706 383,749 +0.13(+1.46%)
Nov 22, 2004 8.565 8.591 8.482 8.581 464,408 -0.04(-0.48%)
Nov 19, 2004 8.628 8.696 8.597 8.623 548,898 -0.01(-0.06%)
Nov 18, 2004 8.638 8.654 8.576 8.628 568,248 -0.03(-0.36%)
Nov 17, 2004 8.612 8.696 8.586 8.659 466,898 +0.15(+1.78%)
Nov 16, 2004 8.508 8.534 8.482 8.508 415,361 -0.04(-0.43%)
Nov 15, 2004 8.565 8.570 8.534 8.544 596,795 +0.03(+0.37%)
Nov 12, 2004 8.440 8.513 8.440 8.513 406,740 +0.07(+0.80%)
Nov 11, 2004 8.377 8.461 8.356 8.445 348,497 +0.10(+1.25%)
Nov 10, 2004 8.299 8.346 8.263 8.341 239,676 +0.07(+0.88%)
Nov 09, 2004 8.268 8.289 8.226 8.268 238,526 -0.03(-0.38%)
Nov 08, 2004 8.299 8.330 8.252 8.299 323,208 -0.08(-0.93%)
Nov 05, 2004 8.351 8.383 8.325 8.377 600,626 +0.04(+0.44%)
Nov 04, 2004 8.294 8.377 8.247 8.341 573,804 +0.05(+0.63%)
Nov 03, 2004 8.226 8.289 8.221 8.289 386,240 +0.20(+2.45%)
Nov 02, 2004 8.132 8.132 8.080 8.090 364,591 -0.04(-0.51%)
Nov 01, 2004 8.085 8.153 8.085 8.132 655,995 +0.06(+0.71%)
Oct 29, 2004 8.022 8.080 8.012 8.075 208,638 +0.06(+0.78%)
Oct 28, 2004 8.038 8.064 7.991 8.012 400,417 +0.04(+0.52%)
Oct 27, 2004 7.928 8.007 7.913 7.970 515,753 +0.08(+1.06%)
Oct 26, 2004 7.892 7.923 7.850 7.887 370,338 +0.05(+0.67%)
Oct 25, 2004 7.782 7.855 7.777 7.835 648,907 +0.04(+0.54%)
Oct 22, 2004 7.803 7.835 7.725 7.793 325,315 -0.02(-0.20%)
Oct 21, 2004 7.767 7.808 7.741 7.808 206,148 +0.12(+1.56%)
Oct 20, 2004 7.751 7.751 7.673 7.688 215,344 +0.04(+0.55%)
Oct 19, 2004 7.683 7.735 7.647 7.647 199,251 -0.03(-0.34%)
Oct 18, 2004 7.730 7.730 7.621 7.673 246,381 -0.07(-0.88%)
Oct 15, 2004 7.751 7.761 7.709 7.741 118,209 +0.07(+0.95%)
Oct 14, 2004 7.673 7.720 7.647 7.668 795,471 +0.02(+0.20%)
Oct 13, 2004 7.678 7.678 7.579 7.652 582,042 -0.11(-1.48%)
Oct 12, 2004 7.725 7.777 7.699 7.767 300,026 -0.01(-0.07%)
Oct 11, 2004 7.756 7.772 7.735 7.772 177,026 +0.03(+0.34%)
Oct 08, 2004 7.709 7.751 7.678 7.746 238,718 +0.08(+1.02%)
Oct 07, 2004 7.641 7.694 7.626 7.668 162,657 +0.01(+0.08%)
Oct 06, 2004 7.621 7.662 7.579 7.662 180,667 +0.03(+0.33%)
Oct 05, 2004 7.647 7.673 7.621 7.636 173,195 -0.01(-0.14%)
Oct 04, 2004 7.657 7.657 7.621 7.647 539,510 +0.03(+0.34%)
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.