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

Australia Ishares MSCI ETF (NY: EWA )

24.43 +0.27 (+1.12%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 (%)
Aug 31, 2004 6.994 7.119 6.994 7.067 54,985 +0.09(+1.27%)
Aug 30, 2004 6.994 7.046 6.979 6.979 71,270 -0.10(-1.40%)
Aug 27, 2004 7.114 7.114 7.041 7.078 92,728 +0.07(+1.03%)
Aug 26, 2004 6.994 7.020 6.973 7.005 67,630 +0.02(+0.24%)
Aug 25, 2004 6.979 7.046 6.979 6.989 40,999 -0.02(-0.30%)
Aug 24, 2004 7.072 7.072 6.984 7.010 120,125 -0.13(-1.76%)
Aug 23, 2004 7.187 7.198 7.109 7.135 74,144 -0.02(-0.29%)
Aug 20, 2004 7.130 7.156 7.104 7.156 50,579 +0.04(+0.59%)
Aug 19, 2004 7.046 7.125 7.036 7.114 75,102 +0.07(+1.04%)
Aug 18, 2004 6.984 7.041 6.964 7.041 22,224 +0.03(+0.45%)
Aug 17, 2004 7.067 7.067 6.994 7.010 45,597 -0.04(-0.52%)
Aug 16, 2004 7.005 7.046 6.994 7.046 40,424 +0.04(+0.60%)
Aug 13, 2004 6.942 7.005 6.942 7.005 115,527 +0.05(+0.68%)
Aug 12, 2004 6.968 6.999 6.937 6.958 66,480 -0.06(-0.82%)
Aug 11, 2004 7.005 7.026 6.989 7.015 81,999 +0.01(+0.07%)
Aug 10, 2004 7.020 7.041 6.994 7.010 67,630 -0.03(-0.44%)
Aug 09, 2004 6.994 7.067 6.994 7.041 146,181 +0.06(+0.90%)
Aug 06, 2004 6.979 7.031 6.838 6.979 71,078 -0.02(-0.22%)
Aug 05, 2004 6.968 7.005 6.942 6.994 29,312 -0.01(-0.07%)
Aug 04, 2004 6.979 7.052 6.973 6.999 90,620 -0.03(-0.45%)
Aug 03, 2004 7.015 7.046 6.999 7.031 122,232 +0.04(+0.52%)
Aug 02, 2004 6.921 7.026 6.921 6.994 69,546 +0.08(+1.21%)
Jul 30, 2004 6.963 7.010 6.911 6.911 58,625 +0.03(+0.46%)
Jul 29, 2004 6.853 6.905 6.801 6.879 125,489 +0.01(+0.08%)
Jul 28, 2004 6.812 6.911 6.785 6.874 107,097 +0.03(+0.46%)
Jul 27, 2004 6.895 6.895 6.801 6.843 43,490 -0.04(-0.61%)
Jul 26, 2004 6.900 6.984 6.879 6.885 135,452 +0.02(+0.23%)
Jul 23, 2004 6.879 6.958 6.853 6.869 141,583 -0.14(-2.01%)
Jul 22, 2004 6.999 7.036 6.973 7.010 76,251 -0.02(-0.22%)
Jul 21, 2004 7.172 7.172 7.026 7.026 119,359 -0.19(-2.60%)
Jul 20, 2004 7.229 7.229 7.156 7.213 64,373 -0.03(-0.43%)
Jul 19, 2004 7.281 7.333 7.229 7.245 42,724 +0.01(+0.14%)
Jul 16, 2004 7.229 7.302 7.213 7.234 50,195 +0.10(+1.39%)
Jul 15, 2004 7.193 7.193 7.109 7.135 75,485 -0.05(-0.65%)
Jul 14, 2004 7.172 7.208 7.114 7.182 109,779 -0.12(-1.64%)
Jul 13, 2004 7.297 7.302 7.198 7.302 105,373 -0.01(-0.07%)
Jul 12, 2004 7.286 7.328 7.229 7.307 81,616 +0.02(+0.21%)
Jul 09, 2004 7.286 7.292 7.208 7.292 86,022 +0.06(+0.79%)
Jul 08, 2004 7.276 7.286 7.208 7.234 252,320 -0.05(-0.65%)
Jul 07, 2004 7.213 7.281 7.213 7.281 124,915 +0.12(+1.68%)
Jul 06, 2004 7.125 7.177 7.099 7.161 324,740 +0.10(+1.40%)
Jul 02, 2004 7.036 7.114 7.026 7.062 73,378 +0.12(+1.73%)
Jul 01, 2004 6.994 6.994 6.916 6.942 55,751 -0.06(-0.89%)
Jun 30, 2004 6.942 7.020 6.864 7.005 75,293 +0.13(+1.90%)
Jun 29, 2004 6.911 6.916 6.817 6.874 85,831 -0.07(-0.98%)
Jun 28, 2004 7.020 7.020 6.942 6.942 109,204 -0.03(-0.37%)
Jun 25, 2004 6.979 6.994 6.932 6.968 56,326 -0.03(-0.37%)
Jun 24, 2004 6.942 7.020 6.942 6.994 100,775 +0.10(+1.44%)
Jun 23, 2004 6.874 6.905 6.838 6.895 35,635 +0.07(+0.99%)
Jun 22, 2004 6.858 6.890 6.785 6.827 32,378 -0.06(-0.91%)
Jun 21, 2004 6.885 6.932 6.848 6.890 82,957 +0.01(+0.08%)
Jun 18, 2004 6.801 6.885 6.791 6.885 38,892 +0.11(+1.62%)
Jun 17, 2004 6.759 6.812 6.712 6.775 53,452 +0.02(+0.23%)
Jun 16, 2004 6.759 6.780 6.707 6.759 2,207,088 -0.04(-0.54%)
Jun 15, 2004 6.671 6.848 6.671 6.796 82,382 +0.09(+1.32%)
Jun 14, 2004 6.707 6.754 6.676 6.707 155,377 -0.08(-1.23%)
Jun 10, 2004 6.770 6.848 6.770 6.791 87,363 +0.04(+0.54%)
Jun 09, 2004 6.733 6.785 6.707 6.754 135,452 -0.16(-2.27%)
Jun 08, 2004 6.932 6.932 6.858 6.911 153,078 -0.07(-0.97%)
Jun 07, 2004 6.827 7.010 6.822 6.979 366,890 +0.19(+2.85%)
Jun 04, 2004 6.707 6.806 6.707 6.785 34,485 +0.08(+1.17%)
Jun 03, 2004 6.754 6.775 6.639 6.707 73,761 -0.11(-1.68%)
Jun 02, 2004 6.838 6.858 6.785 6.822 206,339 -0.06(-0.91%)
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.