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
)
24.16
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 17, 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 (%)
Mar 31, 2005
8.910
8.952
8.847
8.852
250,404
-0.02(-0.24%)
Mar 30, 2005
8.831
8.889
8.821
8.873
255,769
+0.10(+1.19%)
Mar 29, 2005
8.831
8.889
8.743
8.769
879,386
-0.13(-1.47%)
Mar 28, 2005
8.941
8.941
8.873
8.899
349,455
+0.06(+0.71%)
Mar 24, 2005
8.899
8.967
8.821
8.837
1,061,586
-0.09(-1.05%)
Mar 23, 2005
8.952
9.030
8.873
8.931
2,056,309
-0.28(-3.06%)
Mar 22, 2005
9.301
9.406
9.160
9.213
660,402
-0.16(-1.73%)
Mar 21, 2005
9.447
9.447
9.327
9.374
682,818
-0.09(-0.99%)
Mar 18, 2005
9.453
9.468
9.421
9.468
746,425
+0.04(+0.39%)
Mar 17, 2005
9.421
9.437
9.381
9.432
709,257
+0.02(+0.17%)
Mar 16, 2005
9.400
9.453
9.385
9.416
555,603
+0.06(+0.61%)
Mar 15, 2005
9.390
9.411
9.343
9.359
393,904
-0.03(-0.33%)
Mar 14, 2005
9.390
9.411
9.343
9.390
431,263
+0.05(+0.50%)
Mar 11, 2005
9.374
9.427
9.327
9.343
490,847
-0.05(-0.56%)
Mar 10, 2005
9.411
9.416
9.317
9.395
574,954
-0.05(-0.50%)
Mar 09, 2005
9.458
9.505
9.411
9.442
549,089
-0.07(-0.71%)
Mar 08, 2005
9.547
9.547
9.484
9.510
615,570
+0.07(+0.77%)
Mar 07, 2005
9.442
9.463
9.432
9.437
1,300,496
+0.02(+0.22%)
Mar 04, 2005
9.369
9.468
9.343
9.416
1,096,263
+0.15(+1.58%)
Mar 03, 2005
9.249
9.286
9.213
9.270
450,230
+0.07(+0.74%)
Mar 02, 2005
9.207
9.254
9.160
9.202
450,039
-0.01(-0.06%)
Mar 01, 2005
9.233
9.259
9.207
9.207
692,972
-0.05(-0.56%)
Feb 28, 2005
9.270
9.296
9.202
9.259
652,355
+0.12(+1.31%)
Feb 25, 2005
9.092
9.150
9.056
9.139
441,226
+0.10(+1.16%)
Feb 24, 2005
9.051
9.051
8.936
9.035
459,043
-0.09(-0.97%)
Feb 23, 2005
9.134
9.145
9.056
9.124
713,472
-0.08(-0.91%)
Feb 22, 2005
9.155
9.233
9.150
9.207
581,659
+0.05(+0.51%)
Feb 18, 2005
9.176
9.207
9.134
9.160
564,033
+0.03(+0.34%)
Feb 17, 2005
9.129
9.207
9.103
9.129
310,946
+0.00(+0.00%)
Feb 16, 2005
9.072
9.134
8.993
9.129
572,655
-0.01(-0.06%)
Feb 15, 2005
9.056
9.134
9.030
9.134
475,137
+0.03(+0.34%)
Feb 14, 2005
9.134
9.171
9.103
9.103
897,779
-0.06(-0.63%)
Feb 11, 2005
9.087
9.202
9.061
9.160
592,388
+0.04(+0.46%)
Feb 10, 2005
9.035
9.119
8.988
9.119
593,155
+0.24(+2.70%)
Feb 09, 2005
8.858
8.905
8.826
8.878
683,392
-0.03(-0.35%)
Feb 08, 2005
8.878
8.925
8.842
8.910
279,143
-0.03(-0.35%)
Feb 07, 2005
8.983
9.009
8.910
8.941
819,419
-0.02(-0.23%)
Feb 04, 2005
8.899
8.967
8.899
8.962
909,274
+0.09(+1.06%)
Feb 03, 2005
8.873
8.884
8.821
8.868
520,351
-0.11(-1.28%)
Feb 02, 2005
8.925
8.988
8.889
8.983
1,255,664
+0.11(+1.29%)
Feb 01, 2005
8.805
8.868
8.764
8.868
683,009
+0.08(+0.95%)
Jan 31, 2005
8.800
8.837
8.764
8.784
1,075,189
+0.02(+0.24%)
Jan 28, 2005
8.743
8.805
8.706
8.764
579,552
-0.11(-1.24%)
Jan 27, 2005
8.847
8.873
8.784
8.873
610,972
+0.12(+1.37%)
Jan 26, 2005
8.738
8.764
8.680
8.753
890,115
+0.14(+1.64%)
Jan 25, 2005
8.638
8.659
8.570
8.612
370,530
-0.01(-0.06%)
Jan 24, 2005
8.638
8.638
8.508
8.617
257,110
+0.05(+0.55%)
Jan 21, 2005
8.534
8.607
8.508
8.570
176,068
+0.13(+1.55%)
Jan 20, 2005
8.419
8.492
8.419
8.440
874,214
-0.03(-0.37%)
Jan 19, 2005
8.508
8.555
8.440
8.471
1,004,110
-0.04(-0.49%)
Jan 18, 2005
8.456
8.513
8.414
8.513
1,391,308
-0.09(-1.09%)
Jan 14, 2005
8.529
8.612
8.518
8.607
2,691,613
+0.07(+0.79%)
Jan 13, 2005
8.649
8.649
8.539
8.539
970,582
-0.14(-1.62%)
Jan 12, 2005
8.591
8.685
8.550
8.680
1,184,585
+0.15(+1.71%)
Jan 11, 2005
8.560
8.576
8.497
8.534
831,298
+0.01(+0.12%)
Jan 10, 2005
8.550
8.591
8.518
8.524
478,010
+0.04(+0.49%)
Jan 07, 2005
8.597
8.597
8.430
8.482
494,679
-0.01(-0.12%)
Jan 06, 2005
8.508
8.508
8.419
8.492
269,946
+0.02(+0.18%)
Jan 05, 2005
8.456
8.518
8.456
8.477
2,206,322
+0.03(+0.37%)
Jan 04, 2005
8.654
8.659
8.414
8.445
1,786,170
-0.15(-1.77%)
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
.