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: 4:10 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 (%)
May 30, 2003 5.619 5.655 5.577 5.650 54,054 +0.06(+1.03%)
May 29, 2003 5.593 5.593 5.504 5.593 51,945 +0.04(+0.66%)
May 28, 2003 5.624 5.660 5.551 5.556 131,685 -0.10(-1.84%)
May 27, 2003 5.556 5.676 5.546 5.660 167,146 +0.01(+0.09%)
May 23, 2003 5.582 5.655 5.582 5.655 46,770 +0.07(+1.31%)
May 22, 2003 5.535 5.619 5.520 5.582 33,927 +0.05(+0.85%)
May 21, 2003 5.535 5.535 5.483 5.535 6,708 +0.02(+0.38%)
May 20, 2003 5.478 5.540 5.457 5.514 21,659 -0.02(-0.28%)
May 19, 2003 5.447 5.535 5.436 5.530 87,598 +0.05(+0.95%)
May 16, 2003 5.405 5.530 5.384 5.478 126,126 +0.05(+0.96%)
May 15, 2003 5.426 5.473 5.400 5.426 24,918 -0.01(-0.19%)
May 14, 2003 5.452 5.488 5.436 5.436 18,401 -0.05(-0.95%)
May 13, 2003 5.478 5.493 5.384 5.488 64,021 +0.03(+0.48%)
May 12, 2003 5.467 5.504 5.462 5.462 17,059 +0.04(+0.67%)
May 09, 2003 5.379 5.467 5.347 5.426 11,884 +0.02(+0.29%)
May 08, 2003 5.353 5.420 5.353 5.410 9,200 +0.07(+1.27%)
May 07, 2003 5.384 5.405 5.342 5.342 19,551 -0.13(-2.29%)
May 06, 2003 5.400 5.478 5.316 5.467 51,562 +0.06(+1.06%)
May 05, 2003 5.400 5.415 5.321 5.410 100,632 -0.02(-0.29%)
May 02, 2003 5.389 5.473 5.321 5.426 98,332 +0.05(+0.97%)
May 01, 2003 5.353 5.447 5.353 5.373 43,895 +0.04(+0.68%)
Apr 30, 2003 5.394 5.405 5.332 5.337 12,075 +0.03(+0.59%)
Apr 29, 2003 5.295 5.400 5.295 5.306 70,347 +0.01(+0.10%)
Apr 28, 2003 5.321 5.332 5.269 5.300 99,482 -0.04(-0.78%)
Apr 25, 2003 5.264 5.347 5.254 5.342 25,876 +0.02(+0.39%)
Apr 24, 2003 5.373 5.373 5.259 5.321 77,055 -0.07(-1.35%)
Apr 23, 2003 5.321 5.394 5.295 5.394 19,934 +0.03(+0.49%)
Apr 22, 2003 5.248 5.368 5.248 5.368 20,126 +0.16(+3.11%)
Apr 21, 2003 5.191 5.227 5.144 5.207 62,296 +0.01(+0.10%)
Apr 17, 2003 5.196 5.238 5.144 5.201 34,310 +0.01(+0.10%)
Apr 16, 2003 5.154 5.269 5.154 5.196 23,960 +0.04(+0.81%)
Apr 15, 2003 5.113 5.154 5.060 5.154 36,036 +0.07(+1.33%)
Apr 14, 2003 5.113 5.113 5.014 5.087 43,703 +0.01(+0.10%)
Apr 11, 2003 5.008 5.081 5.008 5.081 10,734 -0.05(-0.92%)
Apr 10, 2003 5.060 5.134 5.060 5.128 35,844 +0.06(+1.13%)
Apr 09, 2003 5.071 5.071 5.071 5.071 0 +0.00(+0.00%)
Apr 08, 2003 5.134 5.160 5.071 5.071 20,509 -0.02(-0.31%)
Apr 07, 2003 5.092 5.139 5.087 5.087 117,500 -0.01(-0.10%)
Apr 04, 2003 5.029 5.097 5.029 5.092 49,645 +0.08(+1.67%)
Apr 03, 2003 4.998 5.008 4.998 5.008 4,216 +0.01(+0.21%)
Apr 02, 2003 4.935 4.998 4.909 4.998 16,292 -0.02(-0.31%)
Apr 01, 2003 4.951 5.024 4.904 5.014 31,052 +0.01(+0.21%)
Mar 31, 2003 4.920 5.014 4.920 5.003 66,513 -0.02(-0.42%)
Mar 28, 2003 4.987 5.024 4.987 5.024 69,196 +0.13(+2.67%)
Mar 27, 2003 4.972 4.982 4.894 4.894 18,018 +0.01(+0.11%)
Mar 26, 2003 4.888 4.888 4.888 4.888 958 +0.01(+0.11%)
Mar 25, 2003 4.878 4.888 4.878 4.883 59,421 +0.09(+1.96%)
Mar 24, 2003 4.847 4.852 4.779 4.789 29,327 -0.09(-1.82%)
Mar 21, 2003 4.810 4.930 4.805 4.878 21,084 +0.09(+1.96%)
Mar 20, 2003 4.862 4.862 4.763 4.784 49,262 +0.02(+0.33%)
Mar 19, 2003 4.800 4.821 4.768 4.768 27,602 -0.05(-0.98%)
Mar 18, 2003 4.763 4.815 4.747 4.815 49,262 +0.09(+1.99%)
Mar 17, 2003 4.685 4.727 4.680 4.721 42,361 +0.09(+2.03%)
Mar 14, 2003 4.664 4.680 4.591 4.627 35,844 +0.08(+1.72%)
Mar 13, 2003 4.591 4.591 4.497 4.549 50,028 -0.03(-0.68%)
Mar 12, 2003 4.560 4.601 4.497 4.581 72,647 -0.08(-1.79%)
Mar 11, 2003 4.721 4.721 4.664 4.664 31,244 -0.08(-1.76%)
Mar 10, 2003 4.727 4.784 4.727 4.747 64,404 -0.02(-0.44%)
Mar 07, 2003 4.753 4.810 4.753 4.768 112,325 -0.07(-1.51%)
Mar 06, 2003 4.852 4.857 4.774 4.841 161,587 +0.02(+0.32%)
Mar 05, 2003 4.852 4.894 4.815 4.826 87,981 -0.07(-1.49%)
Mar 04, 2003 4.867 4.904 4.810 4.899 39,869 +0.03(+0.54%)
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.