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 (%)
Dec 31, 2004
8.859
8.902
8.811
8.886
1,269,369
+0.06(+0.66%)
Dec 30, 2004
8.838
8.854
8.790
8.827
698,999
+0.07(+0.79%)
Dec 29, 2004
8.801
8.801
8.716
8.758
1,668,046
-0.15(-1.67%)
Dec 28, 2004
8.880
8.934
8.864
8.907
701,632
+0.06(+0.72%)
Dec 27, 2004
8.801
8.880
8.774
8.843
1,148,074
+0.16(+1.90%)
Dec 23, 2004
8.732
8.732
8.646
8.678
1,669,550
-0.30(-3.37%)
Dec 22, 2004
8.981
8.992
8.918
8.981
606,852
+0.07(+0.84%)
Dec 21, 2004
8.950
8.950
8.859
8.907
1,000,827
+0.09(+1.03%)
Dec 20, 2004
8.864
8.880
8.806
8.817
571,498
+0.00(+0.00%)
Dec 17, 2004
8.774
8.827
8.684
8.817
534,263
+0.12(+1.41%)
Dec 16, 2004
8.758
8.758
8.678
8.694
343,576
-0.07(-0.85%)
Dec 15, 2004
8.678
8.806
8.678
8.769
428,952
+0.10(+1.17%)
Dec 14, 2004
8.689
8.694
8.615
8.668
426,696
+0.05(+0.62%)
Dec 13, 2004
8.476
8.641
8.476
8.615
936,888
+0.14(+1.69%)
Dec 10, 2004
8.450
8.482
8.402
8.471
229,991
-0.03(-0.31%)
Dec 09, 2004
8.402
8.508
8.381
8.498
1,126,072
-0.01(-0.13%)
Dec 08, 2004
8.482
8.545
8.423
8.508
1,172,333
-0.29(-3.32%)
Dec 07, 2004
8.854
8.875
8.753
8.801
1,055,363
-0.08(-0.90%)
Dec 06, 2004
8.923
8.923
8.864
8.880
461,298
-0.10(-1.07%)
Dec 03, 2004
8.907
8.976
8.864
8.976
354,295
+0.07(+0.78%)
Dec 02, 2004
8.944
8.976
8.864
8.907
497,592
+0.05(+0.54%)
Dec 01, 2004
8.795
8.870
8.774
8.859
512,073
+0.02(+0.18%)
Nov 30, 2004
8.902
8.939
8.806
8.843
1,162,930
-0.18(-1.95%)
Nov 29, 2004
9.024
9.051
8.976
9.019
1,732,172
-0.02(-0.18%)
Nov 26, 2004
9.019
9.040
9.003
9.035
402,249
+0.09(+1.01%)
Nov 24, 2004
8.950
8.955
8.902
8.944
522,980
+0.07(+0.84%)
Nov 23, 2004
8.880
8.886
8.811
8.870
376,673
+0.13(+1.46%)
Nov 22, 2004
8.726
8.753
8.641
8.742
455,844
-0.04(-0.48%)
Nov 19, 2004
8.790
8.859
8.758
8.785
538,777
-0.01(-0.06%)
Nov 18, 2004
8.801
8.817
8.737
8.790
557,770
-0.03(-0.36%)
Nov 17, 2004
8.774
8.859
8.747
8.822
458,289
+0.15(+1.78%)
Nov 16, 2004
8.668
8.694
8.641
8.668
407,702
-0.04(-0.43%)
Nov 15, 2004
8.726
8.732
8.694
8.705
585,790
+0.03(+0.37%)
Nov 12, 2004
8.599
8.673
8.599
8.673
399,240
+0.07(+0.80%)
Nov 11, 2004
8.535
8.620
8.513
8.604
342,071
+0.11(+1.25%)
Nov 10, 2004
8.455
8.503
8.418
8.498
235,256
+0.07(+0.88%)
Nov 09, 2004
8.423
8.444
8.381
8.423
234,128
-0.03(-0.38%)
Nov 08, 2004
8.455
8.487
8.407
8.455
317,248
-0.08(-0.93%)
Nov 05, 2004
8.508
8.540
8.482
8.535
589,551
+0.04(+0.44%)
Nov 04, 2004
8.450
8.535
8.402
8.498
563,224
+0.05(+0.63%)
Nov 03, 2004
8.381
8.444
8.375
8.444
379,118
+0.20(+2.45%)
Nov 02, 2004
8.285
8.285
8.232
8.242
357,868
-0.04(-0.51%)
Nov 01, 2004
8.237
8.306
8.237
8.285
643,899
+0.06(+0.71%)
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%)
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
.