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

Australia Ishares MSCI ETF (NY: EWA )

27.05 +0.08 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 30, 2003 5.559 5.559 5.479 5.559 23,671 +0.00(+0.00%)
Sep 29, 2003 5.536 5.578 5.536 5.559 74,820 +0.03(+0.51%)
Sep 26, 2003 5.536 5.550 5.484 5.531 37,621 -0.00(-0.09%)
Sep 25, 2003 5.555 5.583 5.536 5.536 107,791 -0.02(-0.43%)
Sep 24, 2003 5.588 5.588 5.588 5.559 52,839 -0.02(-0.34%)
Sep 23, 2003 5.536 5.583 5.531 5.578 35,085 +0.01(+0.26%)
Sep 22, 2003 5.583 5.597 5.559 5.564 21,981 -0.02(-0.34%)
Sep 19, 2003 5.559 5.602 5.536 5.583 55,798 -0.03(-0.59%)
Sep 18, 2003 5.574 5.616 5.536 5.616 49,668 +0.13(+2.42%)
Sep 17, 2003 5.469 5.531 5.469 5.484 12,892 -0.03(-0.52%)
Sep 16, 2003 5.503 5.512 5.488 5.512 48,400 +0.00(+0.00%)
Sep 15, 2003 5.484 5.512 5.441 5.512 62,772 +0.02(+0.34%)
Sep 12, 2003 5.455 5.493 5.446 5.493 41,425 +0.03(+0.61%)
Sep 11, 2003 5.432 5.460 5.394 5.460 19,444 +0.04(+0.70%)
Sep 10, 2003 5.441 5.469 5.384 5.422 65,731 -0.02(-0.35%)
Sep 09, 2003 5.465 5.503 5.441 5.441 47,343 +0.02(+0.44%)
Sep 08, 2003 5.346 5.446 5.346 5.417 217,697 +0.07(+1.33%)
Sep 05, 2003 5.346 5.370 5.327 5.346 23,671 +0.00(+0.00%)
Sep 04, 2003 5.342 5.346 5.280 5.346 43,328 +0.00(+0.09%)
Sep 03, 2003 5.275 5.346 5.275 5.342 68,056 -0.00(-0.09%)
Sep 02, 2003 5.313 5.346 5.299 5.346 137,593 -0.02(-0.44%)
Aug 29, 2003 5.294 5.370 5.294 5.370 77,145 +0.07(+1.34%)
Aug 28, 2003 5.271 5.299 5.257 5.299 24,517 +0.02(+0.45%)
Aug 27, 2003 5.261 5.275 5.228 5.275 211,779 +0.00(+0.00%)
Aug 26, 2003 5.290 5.290 5.209 5.275 49,668 -0.02(-0.45%)
Aug 25, 2003 5.299 5.337 5.299 5.299 183,457 +0.01(+0.27%)
Aug 22, 2003 5.327 5.356 5.285 5.285 321,685 -0.06(-1.15%)
Aug 21, 2003 5.394 5.398 5.318 5.346 91,517 -0.05(-0.96%)
Aug 20, 2003 5.356 5.413 5.356 5.398 54,952 +0.02(+0.35%)
Aug 19, 2003 5.351 5.380 5.318 5.380 138,438 +0.00(+0.09%)
Aug 18, 2003 5.323 5.384 5.309 5.375 58,545 +0.05(+0.98%)
Aug 15, 2003 5.323 5.323 5.323 5.323 9,088 +0.02(+0.45%)
Aug 14, 2003 5.323 5.323 5.261 5.299 25,574 -0.07(-1.23%)
Aug 13, 2003 5.323 5.370 5.280 5.365 36,142 +0.04(+0.80%)
Aug 12, 2003 5.323 5.327 5.285 5.323 13,526 +0.01(+0.18%)
Aug 11, 2003 5.280 5.337 5.261 5.313 40,369 +0.04(+0.72%)
Aug 08, 2003 5.290 5.290 5.233 5.275 2,747 +0.03(+0.54%)
Aug 07, 2003 5.247 5.252 5.200 5.247 17,965 +0.06(+1.09%)
Aug 06, 2003 5.200 5.228 5.167 5.190 80,315 +0.00(+0.09%)
Aug 05, 2003 5.181 5.228 5.148 5.186 37,621 -0.00(-0.09%)
Aug 04, 2003 5.228 5.252 5.148 5.190 24,728 -0.03(-0.54%)
Aug 01, 2003 5.162 5.219 5.157 5.219 52,205 +0.03(+0.64%)
Jul 31, 2003 5.186 5.266 5.186 5.186 542,130 -0.01(-0.18%)
Jul 30, 2003 5.214 5.247 5.138 5.195 43,962 -0.08(-1.52%)
Jul 29, 2003 5.309 5.337 5.275 5.275 21,558 -0.07(-1.24%)
Jul 28, 2003 5.309 5.351 5.299 5.342 24,728 +0.04(+0.80%)
Jul 25, 2003 5.247 5.323 5.247 5.299 109,694 +0.02(+0.45%)
Jul 24, 2003 5.204 5.313 5.204 5.275 75,031 +0.12(+2.39%)
Jul 23, 2003 5.190 5.190 5.138 5.152 2,095,180 +0.04(+0.83%)
Jul 22, 2003 5.110 5.143 5.086 5.110 32,337 -0.01(-0.18%)
Jul 21, 2003 5.086 5.138 5.072 5.119 41,003 -0.01(-0.18%)
Jul 18, 2003 5.119 5.133 5.067 5.129 37,621 +0.01(+0.18%)
Jul 17, 2003 5.152 5.181 5.110 5.119 66,366 +0.01(+0.28%)
Jul 16, 2003 5.157 5.204 5.096 5.105 87,079 -0.05(-1.01%)
Jul 15, 2003 5.204 5.214 5.115 5.157 10,356 -0.04(-0.73%)
Jul 14, 2003 5.228 5.233 5.148 5.195 39,312 +0.06(+1.20%)
Jul 11, 2003 5.105 5.195 5.105 5.133 72,284 +0.07(+1.40%)
Jul 10, 2003 5.105 5.105 5.053 5.063 180,287 +0.00(+0.09%)
Jul 09, 2003 5.176 5.176 5.039 5.058 258,278 -0.16(-3.08%)
Jul 08, 2003 5.275 5.275 5.190 5.219 99,337 -0.13(-2.39%)
Jul 07, 2003 5.370 5.408 5.346 5.346 705,297 -0.01(-0.18%)
Jul 03, 2003 5.356 5.384 5.304 5.356 21,558 -0.02(-0.35%)
Jul 02, 2003 5.266 5.394 5.266 5.375 22,826 +0.12(+2.25%)
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.