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

Australia Ishares MSCI ETF (NY: EWA )

24.05 -0.25 (-1.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
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%)
Oct 01, 2004 7.594 7.641 7.558 7.621 314,778 +0.04(+0.55%)
Sep 30, 2004 7.464 7.605 7.464 7.579 555,603 +0.08(+1.11%)
Sep 29, 2004 7.495 7.500 7.438 7.495 204,232 +0.05(+0.63%)
Sep 28, 2004 7.386 7.448 7.386 7.448 140,050 +0.11(+1.57%)
Sep 27, 2004 7.339 7.380 7.333 7.333 89,471 -0.05(-0.71%)
Sep 24, 2004 7.380 7.386 7.349 7.386 106,139 +0.03(+0.43%)
Sep 23, 2004 7.328 7.386 7.328 7.354 134,877 +0.08(+1.08%)
Sep 22, 2004 7.255 7.307 7.255 7.276 162,083 -0.01(-0.07%)
Sep 21, 2004 7.255 7.292 7.229 7.281 133,153 +0.05(+0.72%)
Sep 20, 2004 7.187 7.234 7.182 7.229 80,083 +0.01(+0.14%)
Sep 17, 2004 7.182 7.219 7.177 7.219 76,060 +0.04(+0.51%)
Sep 16, 2004 7.193 7.229 7.151 7.182 162,849 +0.01(+0.15%)
Sep 15, 2004 7.203 7.208 7.146 7.172 96,943 -0.07(-1.01%)
Sep 14, 2004 7.203 7.255 7.203 7.245 127,022 +0.09(+1.24%)
Sep 13, 2004 7.151 7.172 7.130 7.156 75,868 +0.02(+0.29%)
Sep 10, 2004 7.062 7.156 7.062 7.135 216,110 +0.10(+1.41%)
Sep 09, 2004 7.010 7.036 6.979 7.036 53,452 -0.04(-0.52%)
Sep 08, 2004 7.020 7.099 6.984 7.072 136,218 -0.01(-0.07%)
Sep 07, 2004 7.026 7.099 7.020 7.078 230,288 +0.07(+1.04%)
Sep 03, 2004 7.005 7.041 6.979 7.005 62,074 -0.14(-1.90%)
Sep 02, 2004 7.078 7.140 7.067 7.140 66,289 +0.00(+0.00%)
Sep 01, 2004 7.151 7.156 7.099 7.140 99,242 +0.07(+1.03%)
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%)
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.