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 (%)
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%)
Feb 01, 2005
8.975
9.039
8.933
9.039
670,087
+0.09(+0.95%)
Jan 31, 2005
8.970
9.007
8.933
8.954
1,054,847
+0.02(+0.24%)
Jan 28, 2005
8.911
8.975
8.874
8.933
568,587
-0.11(-1.24%)
Jan 27, 2005
9.018
9.044
8.954
9.044
599,413
+0.12(+1.37%)
Jan 26, 2005
8.906
8.933
8.848
8.922
873,275
+0.14(+1.64%)
Jan 25, 2005
8.805
8.826
8.736
8.778
363,520
-0.01(-0.06%)
Jan 24, 2005
8.805
8.805
8.672
8.784
252,246
+0.05(+0.55%)
Jan 21, 2005
8.699
8.773
8.672
8.736
172,737
+0.13(+1.55%)
Jan 20, 2005
8.581
8.656
8.581
8.603
857,674
-0.03(-0.37%)
Jan 19, 2005
8.672
8.720
8.603
8.635
985,112
-0.04(-0.49%)
Jan 18, 2005
8.619
8.677
8.576
8.677
1,364,985
-0.10(-1.09%)
Jan 14, 2005
8.693
8.778
8.683
8.773
2,640,689
+0.07(+0.79%)
Jan 13, 2005
8.816
8.816
8.704
8.704
952,219
-0.14(-1.62%)
Jan 12, 2005
8.757
8.853
8.714
8.848
1,162,173
+0.15(+1.71%)
Jan 11, 2005
8.725
8.741
8.661
8.699
815,570
+0.01(+0.12%)
Jan 10, 2005
8.714
8.757
8.683
8.688
468,967
+0.04(+0.49%)
Jan 07, 2005
8.762
8.762
8.592
8.645
485,319
-0.01(-0.12%)
Jan 06, 2005
8.672
8.672
8.581
8.656
264,839
+0.02(+0.18%)
Jan 05, 2005
8.619
8.683
8.619
8.640
2,164,579
+0.03(+0.37%)
Jan 04, 2005
8.821
8.826
8.576
8.608
1,752,377
-0.16(-1.77%)
Jan 03, 2005
8.842
8.863
8.762
8.763
845,456
-0.13(-1.43%)
Dec 31, 2004
8.863
8.906
8.816
8.890
1,268,748
+0.06(+0.66%)
Dec 30, 2004
8.842
8.858
8.794
8.832
698,657
+0.07(+0.79%)
Dec 29, 2004
8.805
8.805
8.720
8.762
1,667,229
-0.15(-1.67%)
Dec 28, 2004
8.885
8.938
8.869
8.911
701,289
+0.06(+0.72%)
Dec 27, 2004
8.805
8.885
8.778
8.848
1,147,512
+0.16(+1.90%)
Dec 23, 2004
8.736
8.736
8.651
8.683
1,668,733
-0.30(-3.37%)
Dec 22, 2004
8.986
8.996
8.922
8.986
606,555
+0.07(+0.84%)
Dec 21, 2004
8.954
8.954
8.863
8.911
1,000,337
+0.09(+1.03%)
Dec 20, 2004
8.869
8.885
8.810
8.821
571,218
+0.00(+0.00%)
Dec 17, 2004
8.778
8.832
8.688
8.821
534,002
+0.12(+1.41%)
Dec 16, 2004
8.762
8.762
8.683
8.699
343,408
-0.07(-0.85%)
Dec 15, 2004
8.683
8.810
8.683
8.773
428,743
+0.10(+1.17%)
Dec 14, 2004
8.693
8.699
8.619
8.672
426,487
+0.05(+0.62%)
Dec 13, 2004
8.480
8.645
8.480
8.619
936,430
+0.14(+1.69%)
Dec 10, 2004
8.454
8.486
8.406
8.475
229,878
-0.03(-0.31%)
Dec 09, 2004
8.406
8.512
8.385
8.502
1,125,521
-0.01(-0.12%)
Dec 08, 2004
8.486
8.550
8.427
8.512
1,171,760
-0.29(-3.32%)
Dec 07, 2004
8.858
8.879
8.757
8.805
1,054,847
-0.08(-0.90%)
Dec 06, 2004
8.927
8.927
8.869
8.885
461,072
-0.10(-1.07%)
Dec 03, 2004
8.911
8.980
8.869
8.980
354,121
+0.07(+0.78%)
Dec 02, 2004
8.949
8.980
8.869
8.911
497,349
+0.05(+0.54%)
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
.