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 (%)
Aug 31, 2005
9.688
9.842
9.688
9.837
616,705
+0.22(+2.32%)
Aug 30, 2005
9.651
9.651
9.566
9.614
352,994
-0.11(-1.09%)
Aug 29, 2005
9.688
9.720
9.630
9.720
357,317
-0.07(-0.71%)
Aug 26, 2005
9.842
9.853
9.763
9.789
145,483
+0.01(+0.11%)
Aug 25, 2005
9.773
9.789
9.715
9.779
513,514
+0.06(+0.66%)
Aug 24, 2005
9.816
9.816
9.709
9.715
295,665
-0.15(-1.51%)
Aug 23, 2005
9.890
9.890
9.816
9.864
184,579
-0.03(-0.32%)
Aug 22, 2005
9.896
9.922
9.837
9.896
326,115
+0.14(+1.42%)
Aug 19, 2005
9.709
9.768
9.709
9.757
393,970
+0.02(+0.22%)
Aug 18, 2005
9.709
9.763
9.699
9.736
477,989
-0.16(-1.61%)
Aug 17, 2005
9.933
9.933
9.853
9.896
297,921
-0.10(-0.96%)
Aug 16, 2005
10.04
10.04
9.986
9.991
353,370
-0.03(-0.32%)
Aug 15, 2005
10.02
10.03
9.975
10.02
762,565
-0.05(-0.47%)
Aug 12, 2005
10.08
10.08
10.03
10.07
507,687
+0.00(+0.00%)
Aug 11, 2005
10.03
10.07
9.986
10.07
432,878
+0.20(+2.05%)
Aug 10, 2005
9.869
9.901
9.842
9.869
399,796
+0.05(+0.49%)
Aug 09, 2005
9.789
9.821
9.763
9.821
422,164
+0.06(+0.65%)
Aug 08, 2005
9.832
9.832
9.736
9.757
1,243,937
+0.04(+0.38%)
Aug 05, 2005
9.763
9.763
9.667
9.720
213,525
+0.02(+0.16%)
Aug 04, 2005
9.768
9.800
9.704
9.704
248,862
-0.04(-0.44%)
Aug 03, 2005
9.741
9.779
9.709
9.747
476,297
+0.05(+0.49%)
Aug 02, 2005
9.656
9.752
9.656
9.699
800,157
+0.07(+0.72%)
Aug 01, 2005
9.630
9.683
9.608
9.630
303,183
+0.05(+0.50%)
Jul 29, 2005
9.693
9.693
9.582
9.582
217,097
-0.05(-0.50%)
Jul 28, 2005
9.608
9.656
9.550
9.630
127,626
+0.03(+0.33%)
Jul 27, 2005
9.582
9.635
9.550
9.598
281,944
+0.01(+0.06%)
Jul 26, 2005
9.592
9.630
9.576
9.592
296,981
-0.02(-0.17%)
Jul 25, 2005
9.699
9.699
9.608
9.608
360,888
-0.09(-0.93%)
Jul 22, 2005
9.693
9.747
9.683
9.699
293,973
+0.04(+0.44%)
Jul 21, 2005
9.592
9.683
9.582
9.656
321,416
+0.22(+2.31%)
Jul 20, 2005
9.427
9.486
9.337
9.438
207,322
+0.12(+1.31%)
Jul 19, 2005
9.284
9.348
9.262
9.316
263,711
-0.02(-0.23%)
Jul 18, 2005
9.332
9.380
9.310
9.337
219,728
+0.03(+0.34%)
Jul 15, 2005
9.262
9.310
9.252
9.305
162,023
-0.06(-0.63%)
Jul 14, 2005
9.390
9.395
9.310
9.364
191,346
+0.06(+0.69%)
Jul 13, 2005
9.316
9.332
9.284
9.300
272,546
-0.08(-0.85%)
Jul 12, 2005
9.332
9.390
9.284
9.380
262,771
+0.14(+1.56%)
Jul 11, 2005
9.167
9.284
9.167
9.236
290,402
+0.12(+1.34%)
Jul 08, 2005
9.092
9.119
9.023
9.114
309,010
+0.04(+0.47%)
Jul 07, 2005
8.996
9.071
8.980
9.071
420,660
-0.05(-0.58%)
Jul 06, 2005
9.204
9.204
9.124
9.124
381,564
-0.12(-1.32%)
Jul 05, 2005
9.257
9.294
9.156
9.247
435,321
-0.06(-0.69%)
Jul 01, 2005
9.374
9.374
9.289
9.310
165,407
-0.10(-1.02%)
Jun 30, 2005
9.427
9.438
9.342
9.406
251,118
+0.03(+0.34%)
Jun 29, 2005
9.406
9.422
9.321
9.374
435,133
-0.13(-1.34%)
Jun 28, 2005
9.497
9.518
9.449
9.502
206,947
+0.10(+1.08%)
Jun 27, 2005
9.417
9.449
9.380
9.401
256,945
+0.01(+0.06%)
Jun 24, 2005
9.481
9.481
9.390
9.395
174,993
-0.07(-0.79%)
Jun 23, 2005
9.571
9.571
9.427
9.470
596,405
-0.18(-1.87%)
Jun 22, 2005
9.656
9.656
9.608
9.651
323,859
-0.06(-0.60%)
Jun 21, 2005
9.651
9.709
9.592
9.709
293,785
+0.05(+0.55%)
Jun 20, 2005
9.677
9.677
9.587
9.656
544,340
-0.04(-0.38%)
Jun 17, 2005
9.683
9.725
9.656
9.693
538,513
+0.18(+1.90%)
Jun 16, 2005
9.470
9.550
9.454
9.513
762,565
+0.09(+0.96%)
Jun 15, 2005
9.417
9.449
9.364
9.422
344,723
+0.11(+1.20%)
Jun 14, 2005
9.342
9.353
9.299
9.310
187,962
+0.01(+0.06%)
Jun 13, 2005
9.305
9.316
9.262
9.305
403,932
+0.02(+0.17%)
Jun 10, 2005
9.348
9.348
9.236
9.289
151,310
-0.02(-0.23%)
Jun 09, 2005
9.337
9.358
9.294
9.310
173,677
+0.01(+0.06%)
Jun 08, 2005
9.316
9.385
9.278
9.305
215,969
+0.01(+0.06%)
Jun 07, 2005
9.262
9.348
9.262
9.300
574,978
+0.05(+0.58%)
Jun 06, 2005
9.135
9.268
9.135
9.247
266,907
+0.12(+1.28%)
Jun 03, 2005
9.177
9.177
9.082
9.129
208,262
+0.02(+0.18%)
Jun 02, 2005
9.044
9.124
9.044
9.114
572,158
+0.13(+1.42%)
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
.