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 31, 2005
9.869
9.869
9.794
9.848
966,504
+0.11(+1.15%)
Oct 28, 2005
9.677
9.747
9.656
9.736
308,446
+0.00(+0.00%)
Oct 27, 2005
9.890
9.890
9.736
9.736
168,790
-0.09(-0.92%)
Oct 26, 2005
9.805
9.896
9.784
9.826
380,812
+0.12(+1.26%)
Oct 25, 2005
9.709
9.752
9.683
9.704
194,541
-0.01(-0.05%)
Oct 24, 2005
9.555
9.709
9.550
9.709
275,929
+0.17(+1.78%)
Oct 21, 2005
9.539
9.630
9.486
9.539
281,944
+0.02(+0.17%)
Oct 20, 2005
9.635
9.683
9.523
9.523
289,086
-0.19(-1.92%)
Oct 19, 2005
9.534
9.747
9.523
9.709
722,716
-0.02(-0.16%)
Oct 18, 2005
9.709
9.773
9.704
9.725
274,613
+0.01(+0.05%)
Oct 17, 2005
9.779
9.779
9.683
9.720
359,948
-0.06(-0.65%)
Oct 14, 2005
9.667
9.789
9.667
9.784
490,958
+0.06(+0.66%)
Oct 13, 2005
9.656
9.736
9.603
9.720
827,600
-0.10(-1.03%)
Oct 12, 2005
9.832
9.896
9.789
9.821
838,502
+0.04(+0.38%)
Oct 11, 2005
9.683
9.816
9.683
9.784
2,189,578
-0.16(-1.66%)
Oct 10, 2005
9.943
10.00
9.901
9.949
574,790
+0.07(+0.70%)
Oct 07, 2005
9.832
9.901
9.832
9.880
433,442
+0.05(+0.49%)
Oct 06, 2005
9.906
9.906
9.763
9.832
1,226,457
-0.19(-1.86%)
Oct 05, 2005
10.19
10.19
10.02
10.02
889,439
-0.33(-3.19%)
Oct 04, 2005
10.46
10.46
10.35
10.35
462,576
-0.10(-0.92%)
Oct 03, 2005
10.48
10.49
10.43
10.44
849,779
+0.01(+0.10%)
Sep 30, 2005
10.43
10.44
10.38
10.43
449,794
-0.09(-0.81%)
Sep 29, 2005
10.48
10.53
10.41
10.52
635,878
+0.15(+1.49%)
Sep 28, 2005
10.36
10.40
10.32
10.36
847,524
+0.05(+0.46%)
Sep 27, 2005
10.34
10.34
10.27
10.32
346,039
+0.01(+0.05%)
Sep 26, 2005
10.32
10.34
10.24
10.31
535,881
+0.15(+1.47%)
Sep 23, 2005
10.16
10.19
10.13
10.16
196,233
-0.05(-0.52%)
Sep 22, 2005
10.27
10.27
10.18
10.21
410,510
-0.06(-0.57%)
Sep 21, 2005
10.33
10.33
10.27
10.27
388,895
-0.03(-0.31%)
Sep 20, 2005
10.38
10.40
10.28
10.31
1,155,783
+0.03(+0.31%)
Sep 19, 2005
10.26
10.28
10.20
10.27
674,222
-0.05(-0.52%)
Sep 16, 2005
10.29
10.33
10.27
10.33
312,394
+0.15(+1.52%)
Sep 15, 2005
10.21
10.21
10.17
10.17
7,894
-0.05(-0.52%)
Sep 14, 2005
10.25
10.25
10.19
10.23
214,089
+0.14(+1.42%)
Sep 13, 2005
10.15
10.15
10.07
10.08
317,281
-0.03(-0.26%)
Sep 12, 2005
10.15
10.15
10.10
10.11
583,436
-0.09(-0.83%)
Sep 09, 2005
10.15
10.19
10.10
10.19
497,725
+0.10(+1.00%)
Sep 08, 2005
10.15
10.15
10.07
10.09
471,410
-0.04(-0.42%)
Sep 07, 2005
10.14
10.18
10.11
10.13
590,955
+0.00(+0.00%)
Sep 06, 2005
10.08
10.13
10.04
10.13
414,082
+0.11(+1.06%)
Sep 02, 2005
10.03
10.04
9.981
10.03
238,336
-0.01(-0.11%)
Sep 01, 2005
10.00
10.08
9.938
10.04
1,398,255
+0.20(+2.05%)
Aug 31, 2005
9.688
9.842
9.688
9.837
616,705
+0.22(+2.32%)
Aug 30, 2005
9.651
9.651
9.566
9.614
352,994
-0.11(-1.09%)
Aug 29, 2005
9.688
9.720
9.630
9.720
357,317
-0.07(-0.71%)
Aug 26, 2005
9.842
9.853
9.763
9.789
145,483
+0.01(+0.11%)
Aug 25, 2005
9.773
9.789
9.715
9.779
513,514
+0.06(+0.66%)
Aug 24, 2005
9.816
9.816
9.709
9.715
295,665
-0.15(-1.51%)
Aug 23, 2005
9.890
9.890
9.816
9.864
184,579
-0.03(-0.32%)
Aug 22, 2005
9.896
9.922
9.837
9.896
326,115
+0.14(+1.42%)
Aug 19, 2005
9.709
9.768
9.709
9.757
393,970
+0.02(+0.22%)
Aug 18, 2005
9.709
9.763
9.699
9.736
477,989
-0.16(-1.61%)
Aug 17, 2005
9.933
9.933
9.853
9.896
297,921
-0.10(-0.96%)
Aug 16, 2005
10.04
10.04
9.986
9.991
353,370
-0.03(-0.32%)
Aug 15, 2005
10.02
10.03
9.975
10.02
762,565
-0.05(-0.47%)
Aug 12, 2005
10.08
10.08
10.03
10.07
507,687
+0.00(+0.00%)
Aug 11, 2005
10.03
10.07
9.986
10.07
432,878
+0.20(+2.05%)
Aug 10, 2005
9.869
9.901
9.842
9.869
399,796
+0.05(+0.49%)
Aug 09, 2005
9.789
9.821
9.763
9.821
422,164
+0.06(+0.65%)
Aug 08, 2005
9.832
9.832
9.736
9.757
1,243,937
+0.04(+0.38%)
Aug 05, 2005
9.763
9.763
9.667
9.720
213,525
+0.02(+0.16%)
Aug 04, 2005
9.768
9.800
9.704
9.704
248,862
-0.04(-0.44%)
Aug 03, 2005
9.741
9.779
9.709
9.747
476,297
+0.05(+0.49%)
Aug 02, 2005
9.656
9.752
9.656
9.699
800,157
+0.07(+0.72%)
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
.