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
)
24.65
+0.22 (+0.90%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Jul 31, 2003
5.828
5.918
5.828
5.828
482,360
-0.01(-0.18%)
Jul 30, 2003
5.860
5.897
5.775
5.839
39,115
-0.09(-1.52%)
Jul 29, 2003
5.966
5.998
5.929
5.929
19,181
-0.07(-1.24%)
Jul 28, 2003
5.966
6.014
5.956
6.004
22,002
+0.05(+0.80%)
Jul 25, 2003
5.897
5.982
5.897
5.956
97,600
+0.03(+0.45%)
Jul 24, 2003
5.849
5.972
5.849
5.929
66,759
+0.14(+2.39%)
Jul 23, 2003
5.833
5.833
5.775
5.791
1,864,187
+0.05(+0.83%)
Jul 22, 2003
5.743
5.780
5.716
5.743
28,772
-0.01(-0.18%)
Jul 21, 2003
5.716
5.775
5.700
5.754
36,482
-0.01(-0.18%)
Jul 18, 2003
5.754
5.770
5.695
5.764
33,473
+0.01(+0.18%)
Jul 17, 2003
5.791
5.823
5.743
5.754
59,049
+0.02(+0.28%)
Jul 16, 2003
5.796
5.849
5.727
5.738
77,478
-0.06(-1.01%)
Jul 15, 2003
5.849
5.860
5.748
5.796
9,214
-0.04(-0.73%)
Jul 14, 2003
5.876
5.881
5.786
5.839
34,978
+0.07(+1.20%)
Jul 11, 2003
5.738
5.839
5.738
5.770
64,314
+0.08(+1.40%)
Jul 10, 2003
5.738
5.738
5.679
5.690
160,410
+0.01(+0.09%)
Jul 09, 2003
5.817
5.817
5.663
5.685
229,802
-0.18(-3.08%)
Jul 08, 2003
5.929
5.929
5.833
5.865
88,385
-0.14(-2.39%)
Jul 07, 2003
6.035
6.078
6.009
6.009
627,538
-0.01(-0.18%)
Jul 03, 2003
6.020
6.051
5.961
6.020
19,181
-0.02(-0.35%)
Jul 02, 2003
5.918
6.062
5.918
6.041
20,309
+0.13(+2.25%)
Jul 01, 2003
5.855
5.929
5.855
5.908
49,458
+0.01(+0.09%)
Jun 30, 2003
5.823
5.903
5.801
5.903
35,166
+0.03(+0.54%)
Jun 27, 2003
5.855
5.903
5.786
5.871
6,236,273
+0.02(+0.27%)
Jun 26, 2003
5.828
5.871
5.748
5.855
70,896
-0.07(-1.26%)
Jun 25, 2003
5.887
5.982
5.887
5.929
34,037
+0.09(+1.55%)
Jun 24, 2003
5.876
5.924
5.817
5.839
53,031
+0.01(+0.18%)
Jun 23, 2003
5.998
5.998
5.807
5.828
133,330
-0.19(-3.09%)
Jun 20, 2003
6.051
6.083
5.988
6.014
43,816
+0.02(+0.27%)
Jun 19, 2003
6.009
6.078
5.972
5.998
61,305
-0.07(-1.14%)
Jun 18, 2003
6.009
6.073
5.982
6.067
25,011
-0.02(-0.35%)
Jun 17, 2003
6.009
6.099
6.009
6.089
81,051
+0.03(+0.44%)
Jun 16, 2003
5.956
6.062
5.956
6.062
130,510
+0.12(+1.97%)
Jun 13, 2003
5.956
5.993
5.897
5.945
59,801
-0.01(-0.18%)
Jun 12, 2003
5.929
6.004
5.918
5.956
99,480
+0.04(+0.63%)
Jun 11, 2003
5.876
5.929
5.871
5.918
28,584
+0.11(+1.83%)
Jun 10, 2003
5.801
5.903
5.796
5.812
118,286
+0.03(+0.55%)
Jun 09, 2003
5.807
5.887
5.743
5.780
36,858
-0.03(-0.46%)
Jun 06, 2003
5.903
5.924
5.807
5.807
49,270
-0.10(-1.62%)
Jun 05, 2003
5.929
5.950
5.833
5.903
65,066
+0.00(+0.00%)
Jun 04, 2003
5.903
5.950
5.817
5.903
84,248
+0.12(+2.12%)
Jun 03, 2003
5.844
5.844
5.780
5.780
29,900
-0.06(-1.09%)
Jun 02, 2003
5.796
5.844
5.738
5.844
54,347
+0.09(+1.48%)
May 30, 2003
5.727
5.764
5.685
5.759
53,031
+0.06(+1.03%)
May 29, 2003
5.700
5.700
5.610
5.700
50,962
+0.04(+0.66%)
May 28, 2003
5.732
5.770
5.658
5.663
129,193
-0.11(-1.84%)
May 27, 2003
5.663
5.786
5.653
5.770
163,983
+0.01(+0.09%)
May 23, 2003
5.690
5.764
5.690
5.764
45,885
+0.07(+1.31%)
May 22, 2003
5.642
5.727
5.626
5.690
33,285
+0.05(+0.85%)
May 21, 2003
5.642
5.642
5.589
5.642
6,581
+0.02(+0.38%)
May 20, 2003
5.583
5.647
5.562
5.621
21,250
-0.02(-0.28%)
May 19, 2003
5.552
5.642
5.541
5.637
85,941
+0.05(+0.95%)
May 16, 2003
5.509
5.637
5.488
5.583
123,740
+0.05(+0.96%)
May 15, 2003
5.530
5.578
5.504
5.530
24,447
-0.01(-0.19%)
May 14, 2003
5.557
5.594
5.541
5.541
18,053
-0.05(-0.95%)
May 13, 2003
5.583
5.599
5.488
5.594
62,810
+0.03(+0.48%)
May 12, 2003
5.573
5.610
5.568
5.568
16,736
+0.04(+0.67%)
May 09, 2003
5.482
5.573
5.451
5.530
11,659
+0.02(+0.29%)
May 08, 2003
5.456
5.525
5.456
5.514
9,026
+0.07(+1.27%)
May 07, 2003
5.488
5.509
5.445
5.445
19,181
-0.13(-2.29%)
May 06, 2003
5.504
5.583
5.419
5.573
50,586
+0.06(+1.06%)
May 05, 2003
5.504
5.520
5.424
5.514
98,728
-0.02(-0.29%)
May 02, 2003
5.493
5.578
5.424
5.530
96,472
+0.05(+0.97%)
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
.