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 (%)
Oct 29, 2004
8.173
8.232
8.163
8.226
204,791
+0.06(+0.78%)
Oct 28, 2004
8.189
8.216
8.141
8.163
393,034
+0.04(+0.52%)
Oct 27, 2004
8.077
8.157
8.061
8.120
506,243
+0.09(+1.06%)
Oct 26, 2004
8.040
8.072
7.998
8.035
363,509
+0.05(+0.67%)
Oct 25, 2004
7.929
8.003
7.923
7.982
636,941
+0.04(+0.54%)
Oct 22, 2004
7.950
7.982
7.870
7.939
319,317
-0.02(-0.20%)
Oct 21, 2004
7.913
7.955
7.886
7.955
202,346
+0.12(+1.56%)
Oct 20, 2004
7.897
7.897
7.817
7.833
211,373
+0.04(+0.55%)
Oct 19, 2004
7.828
7.881
7.790
7.790
195,576
-0.03(-0.34%)
Oct 18, 2004
7.875
7.875
7.764
7.817
241,838
-0.07(-0.88%)
Oct 15, 2004
7.897
7.907
7.854
7.886
116,029
+0.07(+0.95%)
Oct 14, 2004
7.817
7.865
7.790
7.812
780,803
+0.02(+0.20%)
Oct 13, 2004
7.822
7.822
7.721
7.796
571,310
-0.12(-1.48%)
Oct 12, 2004
7.870
7.923
7.843
7.913
294,493
-0.01(-0.07%)
Oct 11, 2004
7.902
7.918
7.881
7.918
173,762
+0.03(+0.34%)
Oct 08, 2004
7.854
7.897
7.822
7.891
234,316
+0.08(+1.02%)
Oct 07, 2004
7.785
7.838
7.769
7.812
159,658
+0.01(+0.08%)
Oct 06, 2004
7.764
7.806
7.721
7.805
177,335
+0.03(+0.33%)
Oct 05, 2004
7.790
7.817
7.764
7.780
170,001
-0.01(-0.14%)
Oct 04, 2004
7.801
7.801
7.764
7.790
529,562
+0.03(+0.34%)
Oct 01, 2004
7.737
7.785
7.700
7.764
308,974
+0.04(+0.55%)
Sep 30, 2004
7.604
7.748
7.604
7.721
545,358
+0.09(+1.11%)
Sep 29, 2004
7.636
7.641
7.578
7.636
200,466
+0.05(+0.63%)
Sep 28, 2004
7.524
7.588
7.524
7.588
137,468
+0.12(+1.57%)
Sep 27, 2004
7.477
7.519
7.471
7.471
87,821
-0.05(-0.71%)
Sep 24, 2004
7.519
7.524
7.487
7.524
104,182
+0.03(+0.43%)
Sep 23, 2004
7.466
7.524
7.466
7.492
132,390
+0.08(+1.08%)
Sep 22, 2004
7.391
7.445
7.391
7.413
159,094
-0.01(-0.07%)
Sep 21, 2004
7.391
7.429
7.365
7.418
130,698
+0.05(+0.72%)
Sep 20, 2004
7.322
7.370
7.317
7.365
78,606
+0.01(+0.14%)
Sep 17, 2004
7.317
7.354
7.312
7.354
74,657
+0.04(+0.51%)
Sep 16, 2004
7.328
7.365
7.285
7.317
159,846
+0.01(+0.15%)
Sep 15, 2004
7.338
7.344
7.280
7.306
95,155
-0.07(-1.01%)
Sep 14, 2004
7.338
7.391
7.338
7.381
124,680
+0.09(+1.24%)
Sep 13, 2004
7.285
7.306
7.264
7.290
74,469
+0.02(+0.29%)
Sep 10, 2004
7.195
7.290
7.195
7.269
212,125
+0.10(+1.41%)
Sep 09, 2004
7.142
7.168
7.110
7.168
52,467
-0.04(-0.52%)
Sep 08, 2004
7.152
7.232
7.115
7.205
133,706
-0.01(-0.07%)
Sep 07, 2004
7.157
7.232
7.152
7.211
226,041
+0.07(+1.04%)
Sep 03, 2004
7.136
7.173
7.110
7.136
60,929
-0.14(-1.90%)
Sep 02, 2004
7.211
7.274
7.200
7.274
65,066
+0.00(+0.00%)
Sep 01, 2004
7.285
7.290
7.232
7.274
97,412
+0.07(+1.03%)
Aug 31, 2004
7.126
7.253
7.126
7.200
53,971
+0.09(+1.27%)
Aug 30, 2004
7.126
7.179
7.110
7.110
69,956
-0.10(-1.40%)
Aug 27, 2004
7.248
7.248
7.173
7.211
91,018
+0.07(+1.03%)
Aug 26, 2004
7.126
7.152
7.104
7.137
66,383
+0.02(+0.24%)
Aug 25, 2004
7.110
7.179
7.110
7.120
40,243
-0.02(-0.30%)
Aug 24, 2004
7.205
7.205
7.115
7.142
117,910
-0.13(-1.76%)
Aug 23, 2004
7.322
7.333
7.243
7.269
72,777
-0.02(-0.29%)
Aug 20, 2004
7.264
7.290
7.237
7.290
49,646
+0.04(+0.59%)
Aug 19, 2004
7.179
7.259
7.168
7.248
73,717
+0.07(+1.04%)
Aug 18, 2004
7.115
7.173
7.094
7.173
21,814
+0.03(+0.45%)
Aug 17, 2004
7.200
7.200
7.126
7.142
44,757
-0.04(-0.52%)
Aug 16, 2004
7.136
7.179
7.126
7.179
39,679
+0.04(+0.60%)
Aug 13, 2004
7.072
7.136
7.072
7.136
113,397
+0.05(+0.68%)
Aug 12, 2004
7.099
7.131
7.067
7.088
65,255
-0.06(-0.82%)
Aug 11, 2004
7.136
7.157
7.120
7.147
80,487
+0.01(+0.07%)
Aug 10, 2004
7.152
7.173
7.126
7.142
66,383
-0.03(-0.44%)
Aug 09, 2004
7.126
7.200
7.126
7.173
143,485
+0.06(+0.90%)
Aug 06, 2004
7.110
7.163
6.966
7.110
69,768
-0.02(-0.22%)
Aug 05, 2004
7.099
7.136
7.072
7.126
28,772
-0.01(-0.07%)
Aug 04, 2004
7.110
7.184
7.104
7.131
88,949
-0.03(-0.45%)
Aug 03, 2004
7.147
7.179
7.131
7.163
119,978
+0.04(+0.52%)
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
.