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 (%)
Apr 30, 2004
6.964
6.969
6.906
6.922
432,690
-0.03(-0.38%)
Apr 29, 2004
6.959
7.028
6.890
6.948
731,739
-0.07(-1.06%)
Apr 28, 2004
7.140
7.188
7.001
7.023
3,534,264
-0.18(-2.51%)
Apr 27, 2004
7.156
7.246
7.156
7.204
348,858
-0.02(-0.29%)
Apr 26, 2004
7.220
7.289
7.177
7.225
327,243
-0.03(-0.37%)
Apr 23, 2004
7.283
7.289
7.193
7.251
138,528
-0.04(-0.51%)
Apr 22, 2004
7.204
7.289
7.182
7.289
141,723
+0.09(+1.26%)
Apr 21, 2004
7.209
7.299
7.188
7.198
143,415
-0.07(-0.95%)
Apr 20, 2004
7.342
7.688
7.267
7.267
256,381
-0.12(-1.58%)
Apr 19, 2004
7.342
7.390
7.342
7.384
110,898
+0.04(+0.58%)
Apr 16, 2004
7.289
7.363
7.241
7.342
186,459
+0.04(+0.58%)
Apr 15, 2004
7.225
7.326
7.225
7.299
150,182
+0.08(+1.11%)
Apr 14, 2004
7.278
7.283
7.188
7.220
270,666
-0.21(-2.86%)
Apr 13, 2004
7.496
7.533
7.166
7.432
306,755
-0.23(-3.05%)
Apr 12, 2004
7.672
7.672
7.624
7.666
242,096
+0.09(+1.19%)
Apr 08, 2004
7.560
7.581
7.523
7.576
209,014
-0.05(-0.63%)
Apr 07, 2004
7.624
7.672
7.608
7.624
227,998
+0.03(+0.35%)
Apr 06, 2004
7.597
7.603
7.576
7.597
335,701
+0.07(+0.99%)
Apr 05, 2004
7.491
7.528
7.438
7.523
268,786
+0.01(+0.14%)
Apr 02, 2004
7.517
7.549
7.475
7.512
315,777
-0.13(-1.67%)
Apr 01, 2004
7.581
7.656
7.544
7.640
581,556
+0.15(+2.06%)
Mar 31, 2004
7.448
7.523
7.438
7.486
163,339
+0.05(+0.64%)
Mar 30, 2004
7.379
7.448
7.379
7.438
178,000
+0.05(+0.65%)
Mar 29, 2004
7.342
7.395
7.342
7.390
478,553
+0.01(+0.07%)
Mar 26, 2004
7.347
7.395
7.299
7.384
385,887
+0.07(+0.95%)
Mar 25, 2004
7.251
7.331
7.182
7.315
2,321,904
+0.07(+0.95%)
Mar 24, 2004
7.273
7.310
7.235
7.246
173,677
-0.08(-1.09%)
Mar 23, 2004
7.331
7.353
7.289
7.326
179,880
-0.03(-0.36%)
Mar 22, 2004
7.358
7.374
7.241
7.353
208,638
+0.03(+0.36%)
Mar 19, 2004
7.384
7.384
7.305
7.326
159,580
-0.10(-1.29%)
Mar 18, 2004
7.342
7.422
7.299
7.422
181,760
+0.05(+0.72%)
Mar 17, 2004
7.241
7.374
7.220
7.368
134,957
+0.18(+2.52%)
Mar 16, 2004
7.193
7.257
7.166
7.188
120,484
+0.10(+1.43%)
Mar 15, 2004
7.182
7.188
7.049
7.087
298,484
-0.11(-1.48%)
Mar 12, 2004
7.097
7.193
7.060
7.193
245,479
+0.09(+1.27%)
Mar 11, 2004
7.129
7.235
7.055
7.102
367,279
-0.16(-2.20%)
Mar 10, 2004
7.331
7.353
7.246
7.262
273,673
-0.17(-2.29%)
Mar 09, 2004
7.464
7.491
7.422
7.432
337,017
+0.01(+0.14%)
Mar 08, 2004
7.432
7.459
7.395
7.422
248,862
-0.02(-0.29%)
Mar 05, 2004
7.422
7.475
7.422
7.443
282,884
+0.13(+1.75%)
Mar 04, 2004
7.299
7.337
7.257
7.315
278,560
+0.01(+0.07%)
Mar 03, 2004
7.299
7.310
7.150
7.310
502,424
-0.15(-2.00%)
Mar 02, 2004
7.475
7.512
7.432
7.459
480,056
-0.05(-0.71%)
Mar 01, 2004
7.438
7.512
7.432
7.512
307,695
+0.09(+1.22%)
Feb 27, 2004
7.384
7.448
7.321
7.422
243,975
+0.07(+1.01%)
Feb 26, 2004
7.363
7.395
7.342
7.347
150,558
-0.02(-0.22%)
Feb 25, 2004
7.427
7.448
7.363
7.363
253,373
-0.05(-0.72%)
Feb 24, 2004
7.310
7.427
7.273
7.416
139,468
+0.07(+0.94%)
Feb 23, 2004
7.358
7.384
7.289
7.347
105,823
-0.01(-0.14%)
Feb 20, 2004
7.475
7.496
7.251
7.358
246,231
-0.22(-2.95%)
Feb 19, 2004
7.565
7.587
7.512
7.581
203,375
+0.01(+0.07%)
Feb 18, 2004
7.608
7.619
7.555
7.576
161,272
-0.02(-0.28%)
Feb 17, 2004
7.560
7.608
7.501
7.597
241,156
+0.12(+1.64%)
Feb 13, 2004
7.496
7.549
7.448
7.475
224,991
+0.03(+0.36%)
Feb 12, 2004
7.443
7.470
7.379
7.448
195,669
+0.06(+0.79%)
Feb 11, 2004
7.321
7.443
7.289
7.390
146,423
+0.06(+0.80%)
Feb 10, 2004
7.299
7.331
7.294
7.331
257,509
+0.07(+1.03%)
Feb 09, 2004
7.214
7.257
7.214
7.257
137,588
+0.09(+1.19%)
Feb 06, 2004
7.076
7.182
7.076
7.172
294,349
+0.14(+1.97%)
Feb 05, 2004
7.044
7.049
7.007
7.033
71,425
+0.05(+0.76%)
Feb 04, 2004
7.012
7.023
6.964
6.980
255,253
-0.08(-1.13%)
Feb 03, 2004
7.001
7.060
6.996
7.060
166,159
+0.02(+0.30%)
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
.