Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Australia Ishares MSCI ETF (NY: EWA )

24.45 +0.29 (+1.20%)
Streaming Delayed Price Updated: 1:06 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 (%)
Feb 27, 2004 7.241 7.304 7.179 7.278 248,802 +0.07(+1.01%)
Feb 26, 2004 7.220 7.252 7.199 7.205 153,536 -0.02(-0.22%)
Feb 25, 2004 7.283 7.304 7.220 7.220 258,386 -0.05(-0.72%)
Feb 24, 2004 7.168 7.283 7.132 7.272 142,227 +0.07(+0.94%)
Feb 23, 2004 7.215 7.241 7.147 7.205 107,916 -0.01(-0.14%)
Feb 20, 2004 7.330 7.351 7.111 7.215 251,102 -0.22(-2.95%)
Feb 19, 2004 7.419 7.439 7.366 7.434 207,399 +0.01(+0.07%)
Feb 18, 2004 7.460 7.471 7.408 7.429 164,462 -0.02(-0.28%)
Feb 17, 2004 7.413 7.460 7.356 7.450 245,927 +0.12(+1.64%)
Feb 13, 2004 7.351 7.403 7.304 7.330 229,442 +0.03(+0.36%)
Feb 12, 2004 7.299 7.325 7.236 7.304 199,540 +0.06(+0.79%)
Feb 11, 2004 7.179 7.299 7.147 7.246 149,319 +0.06(+0.80%)
Feb 10, 2004 7.158 7.189 7.152 7.189 262,603 +0.07(+1.03%)
Feb 09, 2004 7.074 7.116 7.074 7.116 140,310 +0.08(+1.19%)
Feb 06, 2004 6.939 7.043 6.939 7.033 300,172 +0.14(+1.97%)
Feb 05, 2004 6.907 6.913 6.871 6.897 72,838 +0.05(+0.76%)
Feb 04, 2004 6.876 6.886 6.829 6.845 260,303 -0.08(-1.13%)
Feb 03, 2004 6.866 6.923 6.860 6.923 169,446 +0.02(+0.30%)
Feb 02, 2004 6.918 6.918 6.834 6.902 140,885 -0.02(-0.23%)
Jan 30, 2004 6.834 6.939 6.834 6.918 206,632 +0.03(+0.38%)
Jan 29, 2004 6.954 6.954 6.824 6.892 548,591 -0.07(-0.97%)
Jan 28, 2004 7.090 7.121 6.944 6.959 251,294 -0.20(-2.84%)
Jan 27, 2004 7.147 7.168 7.116 7.163 166,379 -0.03(-0.36%)
Jan 26, 2004 7.199 7.205 7.116 7.189 162,929 +0.02(+0.29%)
Jan 23, 2004 7.194 7.226 7.147 7.168 160,245 -0.05(-0.65%)
Jan 22, 2004 7.184 7.231 7.100 7.215 376,845 +0.07(+1.02%)
Jan 21, 2004 7.064 7.147 7.064 7.142 118,267 +0.08(+1.11%)
Jan 20, 2004 7.043 7.090 6.996 7.064 212,766 +0.07(+1.04%)
Jan 16, 2004 7.012 7.033 6.954 6.991 1,084,724 -0.10(-1.47%)
Jan 15, 2004 7.100 7.121 7.043 7.095 327,391 -0.09(-1.31%)
Jan 14, 2004 7.147 7.194 7.116 7.189 112,708 +0.06(+0.80%)
Jan 13, 2004 7.163 7.163 7.111 7.132 202,798 -0.05(-0.73%)
Jan 12, 2004 7.137 7.199 7.095 7.184 201,265 +0.08(+1.10%)
Jan 09, 2004 7.137 7.205 7.100 7.106 236,151 -0.06(-0.80%)
Jan 08, 2004 7.090 7.163 7.090 7.163 216,216 +0.10(+1.48%)
Jan 07, 2004 7.053 7.106 7.053 7.059 288,863 -0.08(-1.10%)
Jan 06, 2004 7.142 7.147 7.095 7.137 1,236,344 +0.05(+0.74%)
Jan 05, 2004 7.053 7.095 7.043 7.085 323,174 +0.07(+1.04%)
Jan 02, 2004 6.980 7.022 6.970 7.012 227,334 +0.04(+0.60%)
Dec 31, 2003 6.913 6.970 6.886 6.970 218,900 +0.06(+0.91%)
Dec 30, 2003 6.855 6.913 6.876 6.907 221,966 +0.05(+0.76%)
Dec 29, 2003 6.808 6.866 6.793 6.855 148,361 +0.05(+0.69%)
Dec 26, 2003 6.782 6.808 6.719 6.808 84,531 +0.03(+0.38%)
Dec 24, 2003 6.772 6.782 6.735 6.782 48,687 +0.08(+1.25%)
Dec 23, 2003 6.688 6.709 6.641 6.699 141,652 +0.01(+0.16%)
Dec 22, 2003 6.673 6.699 6.641 6.688 290,397 -0.19(-2.73%)
Dec 19, 2003 6.834 6.860 6.808 6.876 85,106 +0.00(+0.00%)
Dec 18, 2003 6.845 6.907 6.845 6.876 94,307 -0.02(-0.23%)
Dec 17, 2003 6.902 6.907 6.845 6.892 80,889 -0.03(-0.45%)
Dec 16, 2003 6.860 6.923 6.834 6.923 59,804 +0.02(+0.30%)
Dec 15, 2003 6.944 6.944 6.944 6.902 114,242 +0.03(+0.38%)
Dec 12, 2003 6.834 6.876 6.793 6.876 64,404 +0.04(+0.61%)
Dec 11, 2003 6.766 6.834 6.652 6.834 136,477 +0.00(+0.00%)
Dec 10, 2003 6.860 6.866 6.834 6.834 314,549 -0.06(-0.91%)
Dec 09, 2003 6.866 6.892 6.834 6.897 227,334 +0.00(+0.00%)
Dec 08, 2003 6.834 6.897 6.834 6.897 163,695 +0.14(+2.08%)
Dec 05, 2003 6.793 6.819 6.756 6.756 189,381 -0.07(-1.07%)
Dec 04, 2003 6.839 6.855 6.787 6.829 262,411 +0.02(+0.31%)
Dec 03, 2003 6.688 6.829 6.782 6.808 1,509,298 +0.11(+1.71%)
Dec 02, 2003 6.662 6.699 6.615 6.693 140,119 +0.05(+0.71%)
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.