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
+0.07 (+0.29%)
Official Closing Price
Updated: 6:30 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 (%)
Jun 30, 2009
8.863
8.907
8.727
8.769
3,740,358
-0.09(-1.00%)
Jun 29, 2009
8.779
8.863
8.711
8.858
3,591,929
+0.08(+0.95%)
Jun 26, 2009
8.748
8.821
8.711
8.774
3,547,000
+0.07(+0.84%)
Jun 25, 2009
8.539
8.727
8.513
8.701
5,751,057
+0.19(+2.21%)
Jun 24, 2009
8.550
8.628
8.398
8.513
5,951,370
+0.15(+1.75%)
Jun 23, 2009
8.403
8.424
8.200
8.367
10,047,836
-0.04(-0.50%)
Jun 22, 2009
8.612
8.628
8.403
8.409
8,752,031
-0.37(-4.16%)
Jun 19, 2009
8.795
8.868
8.717
8.774
4,142,985
+0.05(+0.54%)
Jun 18, 2009
8.670
8.805
8.591
8.727
10,120,641
+0.13(+1.46%)
Jun 17, 2009
8.597
8.706
8.445
8.602
10,080,662
-0.13(-1.44%)
Jun 16, 2009
8.962
8.967
8.680
8.727
9,758,694
-0.07(-0.84%)
Jun 15, 2009
8.957
8.993
8.722
8.801
7,167,857
-0.41(-4.46%)
Jun 12, 2009
9.181
9.239
9.077
9.213
5,027,358
-0.10(-1.12%)
Jun 11, 2009
9.213
9.408
9.197
9.317
8,083,806
+0.26(+2.88%)
Jun 10, 2009
9.150
9.181
8.899
9.056
8,772,700
+0.17(+1.94%)
Jun 09, 2009
8.847
8.941
8.779
8.884
4,618,482
+0.21(+2.47%)
Jun 08, 2009
8.598
8.743
8.524
8.670
5,616,601
-0.13(-1.42%)
Jun 05, 2009
9.040
9.040
8.743
8.795
6,033,005
-0.03(-0.30%)
Jun 04, 2009
8.748
8.894
8.670
8.821
8,218,456
-0.04(-0.47%)
Jun 03, 2009
9.066
9.072
8.768
8.863
9,413,639
-0.25(-2.69%)
Jun 02, 2009
9.014
9.176
8.993
9.108
9,519,412
+0.15(+1.69%)
Jun 01, 2009
8.826
9.013
8.784
8.957
10,028,610
+0.36(+4.19%)
May 29, 2009
8.497
8.612
8.435
8.597
8,934,643
+0.34(+4.11%)
May 28, 2009
8.200
8.294
8.085
8.257
10,594,630
+0.07(+0.89%)
May 27, 2009
8.377
8.409
8.159
8.184
7,305,103
-0.29(-3.45%)
May 26, 2009
8.148
8.487
8.106
8.477
8,757,551
+0.22(+2.72%)
May 22, 2009
8.294
8.345
8.234
8.252
6,936,835
+0.08(+0.96%)
May 21, 2009
8.137
8.226
8.033
8.174
5,381,338
-0.15(-1.82%)
May 20, 2009
8.424
8.516
8.325
8.325
7,664,203
+0.01(+0.06%)
May 19, 2009
8.435
8.440
8.289
8.320
6,521,249
+0.15(+1.85%)
May 18, 2009
7.986
8.216
7.986
8.169
6,646,722
+0.33(+4.26%)
May 15, 2009
7.981
8.033
7.798
7.835
4,113,001
-0.15(-1.90%)
May 14, 2009
7.829
8.016
7.803
7.986
5,425,286
+0.11(+1.46%)
May 13, 2009
8.049
8.049
7.840
7.871
7,799,927
-0.42(-5.04%)
May 12, 2009
8.336
8.362
8.148
8.289
7,169,798
+0.07(+0.83%)
May 11, 2009
8.257
8.550
8.184
8.221
7,327,149
-0.33(-3.85%)
May 08, 2009
8.456
8.607
8.304
8.550
8,815,746
+0.36(+4.40%)
May 07, 2009
8.659
8.659
8.142
8.189
8,859,621
-0.06(-0.70%)
May 06, 2009
8.216
8.325
8.111
8.247
11,513,262
+0.16(+2.00%)
May 05, 2009
8.116
8.195
8.033
8.085
6,862,646
-0.08(-0.96%)
May 04, 2009
8.022
8.189
7.949
8.163
11,845,785
+0.43(+5.60%)
May 01, 2009
7.704
7.803
7.639
7.730
13,845,135
+0.06(+0.82%)
Apr 30, 2009
7.793
7.897
7.668
7.668
12,887,385
+0.05(+0.62%)
Apr 29, 2009
7.443
7.694
7.433
7.621
4,280,564
+0.32(+4.36%)
Apr 28, 2009
7.213
7.412
7.198
7.302
6,854,991
-0.11(-1.48%)
Apr 27, 2009
7.433
7.527
7.380
7.412
6,138,129
-0.20(-2.67%)
Apr 24, 2009
7.594
7.678
7.568
7.615
4,520,320
+0.10(+1.32%)
Apr 23, 2009
7.454
7.532
7.370
7.516
5,491,351
+0.28(+3.82%)
Apr 22, 2009
7.260
7.401
7.187
7.240
5,274,880
-0.13(-1.70%)
Apr 21, 2009
7.119
7.401
7.072
7.365
4,305,675
+0.20(+2.77%)
Apr 20, 2009
7.328
7.391
7.166
7.166
5,434,894
-0.51(-6.66%)
Apr 17, 2009
7.647
7.694
7.576
7.678
3,630,691
-0.04(-0.47%)
Apr 16, 2009
7.714
7.756
7.600
7.714
4,418,399
+0.02(+0.27%)
Apr 15, 2009
7.506
7.714
7.485
7.694
7,254,874
+0.13(+1.66%)
Apr 14, 2009
7.641
7.709
7.553
7.568
6,213,651
-0.10(-1.36%)
Apr 13, 2009
7.563
7.740
7.480
7.673
5,864,954
+0.15(+1.94%)
Apr 09, 2009
7.485
7.542
7.422
7.527
4,248,526
+0.28(+3.89%)
Apr 08, 2009
7.307
7.370
7.193
7.245
12,203,544
-0.05(-0.72%)
Apr 07, 2009
7.375
7.422
7.281
7.297
8,054,802
-0.18(-2.37%)
Apr 06, 2009
7.506
7.511
7.360
7.474
3,672,539
-0.13(-1.65%)
Apr 03, 2009
7.464
7.605
7.401
7.600
6,181,819
+0.08(+1.04%)
Apr 02, 2009
7.417
7.615
7.412
7.521
13,506,560
+0.41(+5.80%)
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
.