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 29, 2005
8.938
8.991
8.901
8.959
291,154
+0.08(+0.90%)
Apr 28, 2005
8.965
8.975
8.858
8.879
270,854
-0.06(-0.65%)
Apr 27, 2005
8.906
8.949
8.874
8.938
618,773
+0.06(+0.72%)
Apr 26, 2005
9.007
9.007
8.874
8.874
642,644
-0.17(-1.88%)
Apr 25, 2005
9.018
9.044
8.975
9.044
172,925
+0.04(+0.41%)
Apr 22, 2005
8.965
9.044
8.965
9.007
441,148
+0.01(+0.12%)
Apr 21, 2005
8.965
9.002
8.922
8.996
955,414
+0.18(+1.99%)
Apr 20, 2005
8.906
8.906
8.805
8.821
1,258,786
-0.10(-1.13%)
Apr 19, 2005
8.805
8.927
8.784
8.922
394,533
+0.22(+2.57%)
Apr 18, 2005
8.661
8.746
8.635
8.699
537,385
+0.01(+0.12%)
Apr 15, 2005
8.752
8.848
8.688
8.688
876,658
-0.18(-2.04%)
Apr 14, 2005
9.023
9.023
8.853
8.869
751,851
-0.26(-2.80%)
Apr 13, 2005
9.209
9.236
9.124
9.124
509,567
-0.12(-1.32%)
Apr 12, 2005
9.167
9.247
9.098
9.247
603,924
+0.07(+0.81%)
Apr 11, 2005
9.140
9.193
9.108
9.172
350,362
+0.03(+0.35%)
Apr 08, 2005
9.156
9.215
9.098
9.140
370,850
+0.08(+0.88%)
Apr 07, 2005
9.124
9.124
9.028
9.060
335,701
+0.06(+0.71%)
Apr 06, 2005
9.028
9.087
8.975
8.996
323,296
-0.10(-1.11%)
Apr 05, 2005
9.071
9.140
9.023
9.098
522,724
+0.07(+0.77%)
Apr 04, 2005
9.002
9.044
8.965
9.028
314,649
-0.06(-0.64%)
Apr 01, 2005
9.124
9.167
9.034
9.087
373,482
+0.06(+0.71%)
Mar 31, 2005
9.082
9.124
9.018
9.023
245,667
-0.02(-0.24%)
Mar 30, 2005
9.002
9.060
8.991
9.044
250,930
+0.11(+1.19%)
Mar 29, 2005
9.002
9.060
8.911
8.938
862,749
-0.13(-1.47%)
Mar 28, 2005
9.114
9.114
9.044
9.071
342,844
+0.06(+0.71%)
Mar 24, 2005
9.071
9.140
8.991
9.007
1,041,501
-0.10(-1.05%)
Mar 23, 2005
9.124
9.204
9.044
9.103
2,017,404
-0.29(-3.06%)
Mar 22, 2005
9.481
9.587
9.337
9.390
647,907
-0.16(-1.73%)
Mar 21, 2005
9.630
9.630
9.507
9.555
669,899
-0.10(-0.99%)
Mar 18, 2005
9.635
9.651
9.603
9.651
732,303
+0.04(+0.39%)
Mar 17, 2005
9.603
9.619
9.561
9.614
695,838
+0.02(+0.17%)
Mar 16, 2005
9.582
9.635
9.566
9.598
545,092
+0.06(+0.61%)
Mar 15, 2005
9.571
9.592
9.523
9.539
386,451
-0.03(-0.33%)
Mar 14, 2005
9.571
9.592
9.523
9.571
423,104
+0.05(+0.50%)
Mar 11, 2005
9.555
9.608
9.507
9.523
481,560
-0.05(-0.56%)
Mar 10, 2005
9.592
9.598
9.497
9.576
564,076
-0.05(-0.50%)
Mar 09, 2005
9.640
9.688
9.592
9.624
538,701
-0.07(-0.71%)
Mar 08, 2005
9.731
9.731
9.667
9.693
603,924
+0.07(+0.77%)
Mar 07, 2005
9.624
9.646
9.614
9.619
1,275,891
+0.02(+0.22%)
Mar 04, 2005
9.550
9.651
9.523
9.598
1,075,523
+0.15(+1.58%)
Mar 03, 2005
9.427
9.465
9.390
9.449
441,712
+0.07(+0.74%)
Mar 02, 2005
9.385
9.433
9.337
9.380
441,524
-0.01(-0.06%)
Mar 01, 2005
9.411
9.438
9.385
9.385
679,861
-0.05(-0.56%)
Feb 28, 2005
9.449
9.475
9.380
9.438
640,013
+0.12(+1.31%)
Feb 25, 2005
9.268
9.326
9.231
9.316
432,878
+0.11(+1.16%)
Feb 24, 2005
9.225
9.225
9.108
9.209
450,358
-0.09(-0.97%)
Feb 23, 2005
9.310
9.321
9.231
9.300
699,973
-0.09(-0.91%)
Feb 22, 2005
9.332
9.411
9.326
9.385
570,655
+0.05(+0.51%)
Feb 18, 2005
9.353
9.385
9.310
9.337
553,362
+0.03(+0.34%)
Feb 17, 2005
9.305
9.385
9.278
9.305
305,063
+0.00(+0.00%)
Feb 16, 2005
9.247
9.310
9.167
9.305
561,820
-0.01(-0.06%)
Feb 15, 2005
9.231
9.310
9.204
9.310
466,147
+0.03(+0.34%)
Feb 14, 2005
9.310
9.348
9.278
9.278
880,793
-0.06(-0.63%)
Feb 11, 2005
9.262
9.380
9.236
9.337
581,180
+0.04(+0.46%)
Feb 10, 2005
9.209
9.294
9.161
9.294
581,932
+0.24(+2.70%)
Feb 09, 2005
9.028
9.076
8.996
9.050
670,463
-0.03(-0.35%)
Feb 08, 2005
9.050
9.098
9.012
9.082
273,861
-0.03(-0.35%)
Feb 07, 2005
9.156
9.183
9.082
9.114
803,916
-0.02(-0.23%)
Feb 04, 2005
9.071
9.140
9.071
9.135
892,071
+0.10(+1.06%)
Feb 03, 2005
9.044
9.055
8.991
9.039
510,506
-0.12(-1.28%)
Feb 02, 2005
9.098
9.161
9.060
9.156
1,231,908
+0.12(+1.29%)
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
.