Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Australia Ishares MSCI ETF
(NY:
EWA
)
24.74
-0.36 (-1.43%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
6.966
7.072
6.966
7.051
202,723
+0.03(+0.38%)
Jan 29, 2004
7.088
7.088
6.955
7.025
538,212
-0.07(-0.97%)
Jan 28, 2004
7.227
7.259
7.078
7.094
246,539
-0.21(-2.84%)
Jan 27, 2004
7.285
7.306
7.253
7.301
163,231
-0.03(-0.36%)
Jan 26, 2004
7.338
7.344
7.253
7.328
159,846
+0.02(+0.29%)
Jan 23, 2004
7.333
7.365
7.285
7.306
157,213
-0.05(-0.65%)
Jan 22, 2004
7.322
7.370
7.237
7.354
369,715
+0.07(+1.02%)
Jan 21, 2004
7.200
7.285
7.200
7.280
116,029
+0.08(+1.11%)
Jan 20, 2004
7.179
7.227
7.131
7.200
208,740
+0.07(+1.04%)
Jan 16, 2004
7.147
7.168
7.088
7.126
1,064,202
-0.11(-1.47%)
Jan 15, 2004
7.237
7.259
7.179
7.232
321,197
-0.10(-1.31%)
Jan 14, 2004
7.285
7.333
7.253
7.328
110,576
+0.06(+0.80%)
Jan 13, 2004
7.301
7.301
7.248
7.269
198,961
-0.05(-0.73%)
Jan 12, 2004
7.274
7.338
7.232
7.322
197,457
+0.08(+1.10%)
Jan 09, 2004
7.274
7.344
7.237
7.243
231,683
-0.06(-0.80%)
Jan 08, 2004
7.227
7.301
7.227
7.301
212,125
+0.11(+1.48%)
Jan 07, 2004
7.189
7.243
7.189
7.195
283,398
-0.08(-1.10%)
Jan 06, 2004
7.280
7.285
7.232
7.274
1,212,953
+0.05(+0.74%)
Jan 05, 2004
7.189
7.232
7.179
7.221
317,060
+0.07(+1.04%)
Jan 02, 2004
7.115
7.157
7.104
7.147
223,032
+0.04(+0.60%)
Dec 31, 2003
7.046
7.104
7.019
7.104
214,758
+0.06(+0.91%)
Dec 30, 2003
6.987
7.046
7.009
7.040
217,767
+0.05(+0.76%)
Dec 29, 2003
6.939
6.998
6.924
6.987
145,554
+0.05(+0.69%)
Dec 26, 2003
6.913
6.939
6.849
6.939
82,932
+0.03(+0.38%)
Dec 24, 2003
6.902
6.913
6.865
6.913
47,765
+0.09(+1.25%)
Dec 23, 2003
6.817
6.838
6.769
6.828
138,972
+0.01(+0.16%)
Dec 22, 2003
6.801
6.828
6.769
6.817
284,903
-0.19(-2.73%)
Dec 19, 2003
6.966
6.993
6.939
7.009
83,496
+0.00(+0.00%)
Dec 18, 2003
6.977
7.040
6.977
7.009
92,522
-0.02(-0.23%)
Dec 17, 2003
7.035
7.040
6.977
7.025
79,359
-0.03(-0.45%)
Dec 16, 2003
6.993
7.056
6.966
7.056
58,673
+0.02(+0.30%)
Dec 15, 2003
7.078
7.078
7.078
7.035
112,080
+0.03(+0.38%)
Dec 12, 2003
6.966
7.009
6.924
7.009
63,186
+0.04(+0.61%)
Dec 11, 2003
6.897
6.966
6.780
6.966
133,895
+0.00(+0.00%)
Dec 10, 2003
6.993
6.998
6.966
6.966
308,597
-0.06(-0.91%)
Dec 09, 2003
6.998
7.025
6.966
7.030
223,032
+0.00(+0.00%)
Dec 08, 2003
6.966
7.030
6.966
7.030
160,598
+0.14(+2.09%)
Dec 05, 2003
6.924
6.950
6.886
6.886
185,798
-0.07(-1.07%)
Dec 04, 2003
6.971
6.987
6.918
6.961
257,447
+0.02(+0.31%)
Dec 03, 2003
6.817
6.961
6.913
6.939
1,480,743
+0.12(+1.71%)
Dec 02, 2003
6.791
6.828
6.743
6.822
137,468
+0.05(+0.71%)
Dec 01, 2003
6.748
6.780
6.652
6.775
612,682
+0.03(+0.39%)
Nov 28, 2003
6.743
6.753
6.674
6.748
123,175
-0.01(-0.08%)
Nov 26, 2003
6.737
6.769
6.705
6.753
75,974
+0.02(+0.24%)
Nov 25, 2003
6.690
6.737
6.690
6.737
447,758
+0.06(+0.88%)
Nov 24, 2003
6.679
6.690
6.652
6.679
134,647
-0.01(-0.08%)
Nov 21, 2003
6.668
6.716
6.652
6.684
41,748
-0.06(-0.95%)
Nov 20, 2003
6.727
6.759
6.695
6.748
78,042
+0.00(+0.00%)
Nov 19, 2003
6.690
6.753
6.690
6.748
178,464
+0.06(+0.87%)
Nov 18, 2003
6.647
6.711
6.647
6.690
152,136
+0.09(+1.29%)
Nov 17, 2003
6.642
6.642
6.525
6.604
152,136
-0.12(-1.74%)
Nov 14, 2003
6.716
6.764
6.705
6.721
211,749
-0.07(-1.02%)
Nov 13, 2003
6.780
6.791
6.732
6.791
102,865
+0.03(+0.39%)
Nov 12, 2003
6.695
6.780
6.700
6.764
339,815
+0.07(+1.03%)
Nov 11, 2003
6.674
6.700
6.647
6.695
137,844
-0.07(-1.02%)
Nov 10, 2003
6.732
6.769
6.700
6.764
74,469
+0.06(+0.95%)
Nov 07, 2003
6.700
6.711
6.674
6.700
72,965
+0.03(+0.40%)
Nov 06, 2003
6.663
6.700
6.620
6.674
133,895
-0.02(-0.32%)
Nov 05, 2003
6.684
6.695
6.647
6.695
110,200
+0.04(+0.56%)
Nov 04, 2003
6.684
6.700
6.652
6.658
211,003
-0.09(-1.26%)
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
.