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 (%)
May 31, 2005
8.959
8.959
8.901
8.911
435,697
-0.12(-1.35%)
May 27, 2005
8.965
9.050
8.965
9.034
270,478
+0.05(+0.53%)
May 26, 2005
8.938
9.002
8.938
8.986
227,810
+0.05(+0.54%)
May 25, 2005
8.938
8.965
8.911
8.938
156,197
-0.06(-0.65%)
May 24, 2005
9.028
9.044
8.949
8.996
254,689
+0.02(+0.18%)
May 23, 2005
8.943
8.980
8.890
8.980
626,479
+0.19(+2.12%)
May 20, 2005
8.768
8.826
8.768
8.794
269,726
-0.09(-0.96%)
May 19, 2005
8.863
8.906
8.816
8.879
174,993
+0.07(+0.85%)
May 18, 2005
8.730
8.858
8.688
8.805
724,596
+0.14(+1.66%)
May 17, 2005
8.619
8.672
8.576
8.661
294,537
+0.04(+0.49%)
May 16, 2005
8.635
8.677
8.592
8.619
763,128
-0.08(-0.92%)
May 13, 2005
8.773
8.842
8.672
8.699
236,645
-0.11(-1.27%)
May 12, 2005
8.911
8.911
8.800
8.810
586,443
-0.10(-1.08%)
May 11, 2005
8.895
8.959
8.879
8.906
228,186
+0.02(+0.18%)
May 10, 2005
8.837
8.933
8.837
8.890
187,774
-0.02(-0.24%)
May 09, 2005
8.832
8.933
8.832
8.911
244,539
+0.04(+0.48%)
May 06, 2005
8.874
8.927
8.832
8.869
315,589
+0.03(+0.30%)
May 05, 2005
8.901
8.911
8.810
8.842
488,327
-0.03(-0.36%)
May 04, 2005
8.794
8.906
8.762
8.874
636,442
+0.02(+0.24%)
May 03, 2005
8.858
8.911
8.821
8.853
410,886
-0.09(-0.95%)
May 02, 2005
8.986
9.018
8.938
8.938
348,295
-0.02(-0.24%)
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%)
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
.