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 (%)
Sep 30, 2003
6.133
6.133
6.044
6.133
21,457
+0.00(+0.00%)
Sep 29, 2003
6.107
6.154
6.107
6.133
67,821
+0.03(+0.51%)
Sep 26, 2003
6.107
6.123
6.049
6.102
34,102
-0.01(-0.09%)
Sep 25, 2003
6.128
6.159
6.107
6.107
97,709
-0.03(-0.43%)
Sep 24, 2003
6.164
6.164
6.164
6.133
47,896
-0.02(-0.34%)
Sep 23, 2003
6.107
6.159
6.102
6.154
31,803
+0.02(+0.25%)
Sep 22, 2003
6.159
6.175
6.133
6.138
19,925
-0.02(-0.34%)
Sep 19, 2003
6.133
6.180
6.107
6.159
50,579
-0.04(-0.59%)
Sep 18, 2003
6.149
6.196
6.107
6.196
45,023
+0.15(+2.42%)
Sep 17, 2003
6.034
6.102
6.034
6.049
11,686
-0.03(-0.52%)
Sep 16, 2003
6.070
6.081
6.055
6.081
43,873
+0.00(+0.00%)
Sep 15, 2003
6.049
6.081
6.002
6.081
56,901
+0.02(+0.34%)
Sep 12, 2003
6.018
6.060
6.008
6.060
37,551
+0.04(+0.61%)
Sep 11, 2003
5.992
6.023
5.950
6.023
17,626
+0.04(+0.70%)
Sep 10, 2003
6.002
6.034
5.940
5.982
59,583
-0.02(-0.35%)
Sep 09, 2003
6.029
6.070
6.002
6.002
42,915
+0.03(+0.44%)
Sep 08, 2003
5.898
6.008
5.898
5.976
197,335
+0.08(+1.33%)
Sep 05, 2003
5.898
5.924
5.877
5.898
21,457
+0.00(+0.00%)
Sep 04, 2003
5.893
5.898
5.825
5.898
39,275
+0.01(+0.09%)
Sep 03, 2003
5.820
5.898
5.820
5.893
61,691
-0.01(-0.09%)
Sep 02, 2003
5.862
5.898
5.846
5.898
124,723
-0.03(-0.44%)
Aug 29, 2003
5.841
5.924
5.841
5.924
69,929
+0.08(+1.34%)
Aug 28, 2003
5.815
5.846
5.799
5.846
22,224
+0.03(+0.45%)
Aug 27, 2003
5.804
5.820
5.768
5.820
191,970
+0.00(+0.00%)
Aug 26, 2003
5.835
5.835
5.747
5.820
45,023
-0.03(-0.45%)
Aug 25, 2003
5.846
5.888
5.846
5.846
166,297
+0.02(+0.27%)
Aug 22, 2003
5.877
5.909
5.830
5.830
291,596
-0.07(-1.15%)
Aug 21, 2003
5.950
5.955
5.867
5.898
82,957
-0.06(-0.96%)
Aug 20, 2003
5.909
5.971
5.909
5.955
49,812
+0.02(+0.35%)
Aug 19, 2003
5.903
5.935
5.867
5.935
125,489
+0.01(+0.09%)
Aug 18, 2003
5.872
5.940
5.856
5.929
53,069
+0.06(+0.98%)
Aug 15, 2003
5.872
5.872
5.872
5.872
8,238
+0.03(+0.45%)
Aug 14, 2003
5.872
5.872
5.804
5.846
23,182
-0.07(-1.23%)
Aug 13, 2003
5.872
5.924
5.825
5.919
32,761
+0.05(+0.80%)
Aug 12, 2003
5.872
5.877
5.830
5.872
12,261
+0.01(+0.18%)
Aug 11, 2003
5.825
5.888
5.804
5.862
36,593
+0.04(+0.72%)
Aug 08, 2003
5.835
5.835
5.773
5.820
2,490
+0.03(+0.54%)
Aug 07, 2003
5.788
5.794
5.736
5.788
16,284
+0.06(+1.09%)
Aug 06, 2003
5.736
5.768
5.700
5.726
72,803
+0.01(+0.09%)
Aug 05, 2003
5.715
5.768
5.679
5.721
34,102
-0.01(-0.09%)
Aug 04, 2003
5.768
5.794
5.679
5.726
22,415
-0.03(-0.54%)
Aug 01, 2003
5.695
5.757
5.689
5.757
47,322
+0.04(+0.64%)
Jul 31, 2003
5.721
5.809
5.721
5.721
491,422
-0.01(-0.18%)
Jul 30, 2003
5.752
5.788
5.668
5.731
39,850
-0.09(-1.52%)
Jul 29, 2003
5.856
5.888
5.820
5.820
19,541
-0.07(-1.24%)
Jul 28, 2003
5.856
5.903
5.846
5.893
22,415
+0.05(+0.80%)
Jul 25, 2003
5.788
5.872
5.788
5.846
99,433
+0.03(+0.45%)
Jul 24, 2003
5.742
5.862
5.742
5.820
68,013
+0.14(+2.39%)
Jul 23, 2003
5.726
5.726
5.668
5.684
1,899,207
+0.05(+0.83%)
Jul 22, 2003
5.637
5.674
5.611
5.637
29,312
-0.01(-0.18%)
Jul 21, 2003
5.611
5.668
5.595
5.648
37,167
-0.01(-0.18%)
Jul 18, 2003
5.648
5.663
5.590
5.658
34,102
+0.01(+0.18%)
Jul 17, 2003
5.684
5.715
5.637
5.648
60,158
+0.02(+0.28%)
Jul 16, 2003
5.689
5.742
5.621
5.632
78,934
-0.06(-1.01%)
Jul 15, 2003
5.742
5.752
5.642
5.689
9,387
-0.04(-0.73%)
Jul 14, 2003
5.768
5.773
5.679
5.731
35,635
+0.07(+1.20%)
Jul 11, 2003
5.632
5.731
5.632
5.663
65,522
+0.08(+1.40%)
Jul 10, 2003
5.632
5.632
5.574
5.585
163,424
+0.01(+0.09%)
Jul 09, 2003
5.710
5.710
5.559
5.580
234,119
-0.18(-3.08%)
Jul 08, 2003
5.820
5.820
5.726
5.757
90,046
-0.14(-2.39%)
Jul 07, 2003
5.924
5.966
5.898
5.898
639,327
-0.01(-0.18%)
Jul 03, 2003
5.909
5.940
5.851
5.909
19,541
-0.02(-0.35%)
Jul 02, 2003
5.809
5.950
5.809
5.929
20,691
+0.13(+2.25%)
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
.