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

Australia Ishares MSCI ETF (NY: EWA )

23.96 -0.34 (-1.40%)
Streaming Delayed Price Updated: 12:18 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 (%)
Nov 30, 2004 8.733 8.770 8.639 8.676 1,185,357 -0.17(-1.95%)
Nov 29, 2004 8.853 8.879 8.806 8.848 1,765,576 -0.02(-0.18%)
Nov 26, 2004 8.848 8.869 8.832 8.864 410,006 +0.09(+1.01%)
Nov 24, 2004 8.780 8.785 8.733 8.775 533,065 +0.07(+0.84%)
Nov 23, 2004 8.712 8.718 8.645 8.702 383,937 +0.13(+1.46%)
Nov 22, 2004 8.561 8.587 8.478 8.577 464,635 -0.04(-0.48%)
Nov 19, 2004 8.624 8.692 8.592 8.618 549,167 -0.01(-0.06%)
Nov 18, 2004 8.634 8.650 8.572 8.624 568,526 -0.03(-0.36%)
Nov 17, 2004 8.608 8.692 8.582 8.655 467,127 +0.15(+1.78%)
Nov 16, 2004 8.504 8.530 8.478 8.504 415,565 -0.04(-0.43%)
Nov 15, 2004 8.561 8.566 8.530 8.540 597,087 +0.03(+0.37%)
Nov 12, 2004 8.436 8.509 8.436 8.509 406,939 +0.07(+0.80%)
Nov 11, 2004 8.373 8.457 8.352 8.441 348,668 +0.10(+1.25%)
Nov 10, 2004 8.295 8.342 8.258 8.337 239,793 +0.07(+0.88%)
Nov 09, 2004 8.264 8.285 8.222 8.264 238,643 -0.03(-0.38%)
Nov 08, 2004 8.295 8.326 8.248 8.295 323,366 -0.08(-0.93%)
Nov 05, 2004 8.347 8.378 8.321 8.373 600,920 +0.04(+0.44%)
Nov 04, 2004 8.290 8.373 8.243 8.337 574,085 +0.05(+0.63%)
Nov 03, 2004 8.222 8.285 8.217 8.285 386,429 +0.20(+2.45%)
Nov 02, 2004 8.128 8.128 8.076 8.086 364,769 -0.04(-0.51%)
Nov 01, 2004 8.081 8.149 8.081 8.128 656,316 +0.06(+0.71%)
Oct 29, 2004 8.019 8.076 8.008 8.071 208,740 +0.06(+0.78%)
Oct 28, 2004 8.034 8.060 7.987 8.008 400,613 +0.04(+0.52%)
Oct 27, 2004 7.925 8.003 7.909 7.966 516,006 +0.08(+1.06%)
Oct 26, 2004 7.888 7.919 7.846 7.883 370,520 +0.05(+0.67%)
Oct 25, 2004 7.779 7.852 7.773 7.831 649,224 +0.04(+0.54%)
Oct 22, 2004 7.799 7.831 7.721 7.789 325,474 -0.02(-0.20%)
Oct 21, 2004 7.763 7.805 7.737 7.805 206,249 +0.12(+1.56%)
Oct 20, 2004 7.747 7.747 7.669 7.685 215,449 +0.04(+0.55%)
Oct 19, 2004 7.679 7.732 7.643 7.643 199,348 -0.03(-0.34%)
Oct 18, 2004 7.726 7.726 7.617 7.669 246,502 -0.07(-0.88%)
Oct 15, 2004 7.747 7.758 7.705 7.737 118,267 +0.07(+0.95%)
Oct 14, 2004 7.669 7.716 7.643 7.664 795,860 +0.02(+0.20%)
Oct 13, 2004 7.674 7.674 7.575 7.648 582,327 -0.11(-1.48%)
Oct 12, 2004 7.721 7.773 7.695 7.763 300,172 -0.01(-0.07%)
Oct 11, 2004 7.752 7.768 7.732 7.768 177,113 +0.03(+0.34%)
Oct 08, 2004 7.705 7.747 7.674 7.742 238,834 +0.08(+1.02%)
Oct 07, 2004 7.638 7.690 7.622 7.664 162,737 +0.01(+0.08%)
Oct 06, 2004 7.617 7.659 7.575 7.658 180,755 +0.03(+0.33%)
Oct 05, 2004 7.643 7.669 7.617 7.632 173,279 -0.01(-0.14%)
Oct 04, 2004 7.653 7.653 7.617 7.643 539,774 +0.03(+0.34%)
Oct 01, 2004 7.591 7.638 7.554 7.617 314,932 +0.04(+0.55%)
Sep 30, 2004 7.460 7.601 7.460 7.575 555,875 +0.08(+1.11%)
Sep 29, 2004 7.492 7.497 7.434 7.492 204,332 +0.05(+0.63%)
Sep 28, 2004 7.382 7.445 7.382 7.445 140,119 +0.11(+1.57%)
Sep 27, 2004 7.335 7.377 7.330 7.330 89,515 -0.05(-0.71%)
Sep 24, 2004 7.377 7.382 7.346 7.382 106,191 +0.03(+0.43%)
Sep 23, 2004 7.325 7.382 7.325 7.351 134,943 +0.08(+1.08%)
Sep 22, 2004 7.252 7.304 7.252 7.272 162,162 -0.01(-0.07%)
Sep 21, 2004 7.252 7.288 7.226 7.278 133,218 +0.05(+0.72%)
Sep 20, 2004 7.184 7.231 7.179 7.226 80,122 +0.01(+0.14%)
Sep 17, 2004 7.179 7.215 7.173 7.215 76,097 +0.04(+0.51%)
Sep 16, 2004 7.189 7.226 7.147 7.179 162,929 +0.01(+0.15%)
Sep 15, 2004 7.199 7.205 7.142 7.168 96,990 -0.07(-1.01%)
Sep 14, 2004 7.199 7.252 7.199 7.241 127,084 +0.09(+1.24%)
Sep 13, 2004 7.147 7.168 7.126 7.152 75,905 +0.02(+0.29%)
Sep 10, 2004 7.059 7.152 7.059 7.132 216,216 +0.10(+1.41%)
Sep 09, 2004 7.006 7.033 6.975 7.033 53,479 -0.04(-0.52%)
Sep 08, 2004 7.017 7.095 6.980 7.069 136,285 -0.01(-0.07%)
Sep 07, 2004 7.022 7.095 7.017 7.074 230,400 +0.07(+1.04%)
Sep 03, 2004 7.001 7.038 6.975 7.001 62,104 -0.14(-1.90%)
Sep 02, 2004 7.074 7.137 7.064 7.137 66,321 +0.00(+0.00%)
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.