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
)
25.24
+0.11 (+0.44%)
Official Closing Price
Updated: 8:00 PM EDT, May 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 (%)
Apr 30, 2003
5.498
5.509
5.435
5.440
11,847
+0.03(+0.59%)
Apr 29, 2003
5.397
5.504
5.397
5.408
69,016
+0.01(+0.10%)
Apr 28, 2003
5.424
5.435
5.371
5.403
97,600
-0.04(-0.78%)
Apr 25, 2003
5.365
5.451
5.355
5.445
25,387
+0.02(+0.39%)
Apr 24, 2003
5.477
5.477
5.360
5.424
75,598
-0.07(-1.35%)
Apr 23, 2003
5.424
5.498
5.397
5.498
19,557
+0.03(+0.49%)
Apr 22, 2003
5.349
5.472
5.349
5.472
19,745
+0.16(+3.11%)
Apr 21, 2003
5.291
5.328
5.243
5.307
61,117
+0.01(+0.10%)
Apr 17, 2003
5.296
5.339
5.243
5.302
33,661
+0.01(+0.10%)
Apr 16, 2003
5.254
5.371
5.254
5.296
23,506
+0.04(+0.81%)
Apr 15, 2003
5.211
5.254
5.158
5.254
35,354
+0.07(+1.33%)
Apr 14, 2003
5.211
5.211
5.110
5.185
42,876
+0.01(+0.10%)
Apr 11, 2003
5.105
5.179
5.105
5.179
10,531
-0.05(-0.92%)
Apr 10, 2003
5.158
5.233
5.158
5.227
35,166
+0.06(+1.13%)
Apr 09, 2003
5.169
5.169
5.169
5.169
0
+0.00(+0.00%)
Apr 08, 2003
5.233
5.259
5.169
5.169
20,121
-0.02(-0.31%)
Apr 07, 2003
5.190
5.238
5.185
5.185
115,277
-0.01(-0.10%)
Apr 04, 2003
5.126
5.195
5.126
5.190
48,706
+0.09(+1.67%)
Apr 03, 2003
5.094
5.105
5.094
5.105
4,137
+0.01(+0.21%)
Apr 02, 2003
5.030
5.094
5.004
5.094
15,984
-0.02(-0.31%)
Apr 01, 2003
5.046
5.121
4.999
5.110
30,464
+0.01(+0.21%)
Mar 31, 2003
5.014
5.110
5.014
5.100
65,255
-0.02(-0.42%)
Mar 28, 2003
5.084
5.121
5.084
5.121
67,887
+0.13(+2.67%)
Mar 27, 2003
5.068
5.078
4.988
4.988
17,677
+0.01(+0.11%)
Mar 26, 2003
4.983
4.983
4.983
4.983
940
+0.01(+0.11%)
Mar 25, 2003
4.972
4.983
4.972
4.977
58,296
+0.10(+1.96%)
Mar 24, 2003
4.940
4.945
4.871
4.882
28,772
-0.09(-1.82%)
Mar 21, 2003
4.903
5.025
4.898
4.972
20,686
+0.10(+1.96%)
Mar 20, 2003
4.956
4.956
4.855
4.876
48,330
+0.02(+0.33%)
Mar 19, 2003
4.892
4.913
4.860
4.860
27,079
-0.05(-0.97%)
Mar 18, 2003
4.855
4.908
4.839
4.908
48,330
+0.10(+1.99%)
Mar 17, 2003
4.775
4.818
4.770
4.812
41,560
+0.10(+2.03%)
Mar 14, 2003
4.754
4.770
4.679
4.717
35,166
+0.08(+1.72%)
Mar 13, 2003
4.679
4.679
4.584
4.637
49,082
-0.03(-0.68%)
Mar 12, 2003
4.648
4.690
4.584
4.669
71,272
-0.09(-1.79%)
Mar 11, 2003
4.812
4.812
4.754
4.754
30,652
-0.09(-1.76%)
Mar 10, 2003
4.818
4.876
4.818
4.839
63,186
-0.02(-0.44%)
Mar 07, 2003
4.844
4.903
4.844
4.860
110,200
-0.07(-1.51%)
Mar 06, 2003
4.945
4.951
4.866
4.935
158,530
+0.02(+0.32%)
Mar 05, 2003
4.945
4.988
4.908
4.919
86,317
-0.07(-1.49%)
Mar 04, 2003
4.961
4.999
4.903
4.993
39,115
+0.03(+0.54%)
Mar 03, 2003
4.951
5.030
4.951
4.967
12,975
+0.03(+0.54%)
Feb 28, 2003
4.892
4.945
4.892
4.940
4,137
+0.04(+0.76%)
Feb 27, 2003
4.866
4.929
4.823
4.903
7,898
-0.02(-0.32%)
Feb 26, 2003
4.892
4.961
4.892
4.919
11,095
+0.01(+0.11%)
Feb 25, 2003
4.871
4.913
4.812
4.913
82,179
+0.01(+0.22%)
Feb 24, 2003
4.892
4.977
4.871
4.903
47,953
+0.06(+1.21%)
Feb 21, 2003
4.812
4.876
4.781
4.844
534,451
+0.01(+0.22%)
Feb 20, 2003
4.812
4.839
4.786
4.834
530,126
-0.05(-1.09%)
Feb 19, 2003
4.871
4.898
4.775
4.887
1,122,122
+0.04(+0.77%)
Feb 18, 2003
4.855
4.882
4.754
4.850
1,734,993
+0.06(+1.33%)
Feb 14, 2003
4.743
4.812
4.743
4.786
25,387
+0.01(+0.11%)
Feb 13, 2003
4.823
4.834
4.738
4.781
50,398
-0.07(-1.43%)
Feb 12, 2003
4.855
4.908
4.844
4.850
15,608
-0.02(-0.44%)
Feb 11, 2003
4.834
4.892
4.834
4.871
38,363
+0.02(+0.33%)
Feb 10, 2003
4.871
4.919
4.839
4.855
31,217
-0.04(-0.76%)
Feb 07, 2003
4.866
4.935
4.866
4.892
21,250
+0.02(+0.44%)
Feb 06, 2003
4.844
4.892
4.844
4.871
20,309
-0.04(-0.76%)
Feb 05, 2003
4.956
4.956
4.908
4.908
6,581
-0.02(-0.43%)
Feb 04, 2003
4.892
5.009
4.839
4.929
53,971
+0.01(+0.11%)
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
.