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: 8:00 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 (%)
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.