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 (%)
Sep 30, 2003
6.248
6.248
6.158
6.248
21,062
+0.00(+0.00%)
Sep 29, 2003
6.222
6.269
6.222
6.248
66,571
+0.03(+0.51%)
Sep 26, 2003
6.222
6.238
6.163
6.216
33,473
-0.01(-0.09%)
Sep 25, 2003
6.243
6.275
6.222
6.222
95,907
-0.03(-0.43%)
Sep 24, 2003
6.280
6.280
6.280
6.248
47,013
-0.02(-0.34%)
Sep 23, 2003
6.222
6.275
6.216
6.269
31,217
+0.02(+0.26%)
Sep 22, 2003
6.275
6.291
6.248
6.253
19,557
-0.02(-0.34%)
Sep 19, 2003
6.248
6.296
6.222
6.275
49,646
-0.04(-0.59%)
Sep 18, 2003
6.264
6.312
6.222
6.312
44,192
+0.15(+2.42%)
Sep 17, 2003
6.147
6.216
6.147
6.163
11,471
-0.03(-0.51%)
Sep 16, 2003
6.184
6.195
6.168
6.195
43,064
+0.00(+0.00%)
Sep 15, 2003
6.163
6.195
6.115
6.195
55,852
+0.02(+0.34%)
Sep 12, 2003
6.131
6.174
6.121
6.174
36,858
+0.04(+0.61%)
Sep 11, 2003
6.105
6.137
6.062
6.137
17,301
+0.04(+0.70%)
Sep 10, 2003
6.115
6.147
6.051
6.094
58,485
-0.02(-0.35%)
Sep 09, 2003
6.142
6.184
6.115
6.115
42,124
+0.03(+0.44%)
Sep 08, 2003
6.009
6.121
6.009
6.089
193,696
+0.08(+1.33%)
Sep 05, 2003
6.009
6.035
5.988
6.009
21,062
+0.00(+0.00%)
Sep 04, 2003
6.004
6.009
5.934
6.009
38,551
+0.01(+0.09%)
Sep 03, 2003
5.929
6.009
5.929
6.004
60,553
-0.01(-0.09%)
Sep 02, 2003
5.972
6.009
5.956
6.009
122,423
-0.03(-0.44%)
Aug 29, 2003
5.950
6.035
5.950
6.035
68,640
+0.08(+1.34%)
Aug 28, 2003
5.924
5.956
5.908
5.956
21,814
+0.03(+0.45%)
Aug 27, 2003
5.913
5.929
5.876
5.929
188,430
+0.00(+0.00%)
Aug 26, 2003
5.945
5.945
5.855
5.929
44,192
-0.03(-0.45%)
Aug 25, 2003
5.956
5.998
5.956
5.956
163,231
+0.02(+0.27%)
Aug 22, 2003
5.988
6.020
5.940
5.940
286,219
-0.07(-1.15%)
Aug 21, 2003
6.062
6.067
5.977
6.009
81,427
-0.06(-0.96%)
Aug 20, 2003
6.020
6.083
6.020
6.067
48,894
+0.02(+0.35%)
Aug 19, 2003
6.014
6.046
5.977
6.046
123,175
+0.01(+0.09%)
Aug 18, 2003
5.982
6.051
5.966
6.041
52,091
+0.06(+0.98%)
Aug 15, 2003
5.982
5.982
5.982
5.982
8,086
+0.03(+0.45%)
Aug 14, 2003
5.982
5.982
5.913
5.956
22,754
-0.07(-1.23%)
Aug 13, 2003
5.982
6.035
5.934
6.030
32,157
+0.05(+0.80%)
Aug 12, 2003
5.982
5.988
5.940
5.982
12,035
+0.01(+0.18%)
Aug 11, 2003
5.934
5.998
5.913
5.972
35,918
+0.04(+0.72%)
Aug 08, 2003
5.945
5.945
5.881
5.929
2,444
+0.03(+0.54%)
Aug 07, 2003
5.897
5.903
5.844
5.897
15,984
+0.06(+1.09%)
Aug 06, 2003
5.844
5.876
5.807
5.833
71,460
+0.01(+0.09%)
Aug 05, 2003
5.823
5.876
5.786
5.828
33,473
-0.01(-0.09%)
Aug 04, 2003
5.876
5.903
5.786
5.833
22,002
-0.03(-0.54%)
Aug 01, 2003
5.801
5.865
5.796
5.865
46,449
+0.04(+0.64%)
Jul 31, 2003
5.828
5.918
5.828
5.828
482,360
-0.01(-0.18%)
Jul 30, 2003
5.860
5.897
5.775
5.839
39,115
-0.09(-1.52%)
Jul 29, 2003
5.966
5.998
5.929
5.929
19,181
-0.07(-1.24%)
Jul 28, 2003
5.966
6.014
5.956
6.004
22,002
+0.05(+0.80%)
Jul 25, 2003
5.897
5.982
5.897
5.956
97,600
+0.03(+0.45%)
Jul 24, 2003
5.849
5.972
5.849
5.929
66,759
+0.14(+2.39%)
Jul 23, 2003
5.833
5.833
5.775
5.791
1,864,187
+0.05(+0.83%)
Jul 22, 2003
5.743
5.780
5.716
5.743
28,772
-0.01(-0.18%)
Jul 21, 2003
5.716
5.775
5.700
5.754
36,482
-0.01(-0.18%)
Jul 18, 2003
5.754
5.770
5.695
5.764
33,473
+0.01(+0.18%)
Jul 17, 2003
5.791
5.823
5.743
5.754
59,049
+0.02(+0.28%)
Jul 16, 2003
5.796
5.849
5.727
5.738
77,478
-0.06(-1.01%)
Jul 15, 2003
5.849
5.860
5.748
5.796
9,214
-0.04(-0.73%)
Jul 14, 2003
5.876
5.881
5.786
5.839
34,978
+0.07(+1.20%)
Jul 11, 2003
5.738
5.839
5.738
5.770
64,314
+0.08(+1.40%)
Jul 10, 2003
5.738
5.738
5.679
5.690
160,410
+0.01(+0.09%)
Jul 09, 2003
5.817
5.817
5.663
5.685
229,802
-0.18(-3.08%)
Jul 08, 2003
5.929
5.929
5.833
5.865
88,385
-0.14(-2.39%)
Jul 07, 2003
6.035
6.078
6.009
6.009
627,538
-0.01(-0.18%)
Jul 03, 2003
6.020
6.051
5.961
6.020
19,181
-0.02(-0.35%)
Jul 02, 2003
5.918
6.062
5.918
6.041
20,309
+0.13(+2.25%)
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
.