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
)
25.10
+0.15 (+0.60%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 6, 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, 2005
10.43
10.44
10.38
10.43
450,015
-0.09(-0.81%)
Sep 29, 2005
10.47
10.53
10.41
10.51
636,189
+0.15(+1.49%)
Sep 28, 2005
10.36
10.39
10.32
10.36
847,939
+0.05(+0.46%)
Sep 27, 2005
10.33
10.33
10.26
10.31
346,208
+0.01(+0.05%)
Sep 26, 2005
10.32
10.33
10.24
10.31
536,144
+0.15(+1.47%)
Sep 23, 2005
10.16
10.18
10.12
10.16
196,329
-0.05(-0.52%)
Sep 22, 2005
10.27
10.27
10.18
10.21
410,711
-0.06(-0.57%)
Sep 21, 2005
10.33
10.33
10.26
10.27
389,085
-0.03(-0.31%)
Sep 20, 2005
10.37
10.40
10.27
10.30
1,156,348
+0.03(+0.31%)
Sep 19, 2005
10.25
10.27
10.20
10.27
674,552
-0.05(-0.52%)
Sep 16, 2005
10.28
10.32
10.26
10.32
312,547
+0.15(+1.52%)
Sep 15, 2005
10.20
10.20
10.16
10.17
7,898
-0.05(-0.52%)
Sep 14, 2005
10.25
10.25
10.18
10.22
214,194
+0.14(+1.42%)
Sep 13, 2005
10.14
10.15
10.07
10.08
317,436
-0.03(-0.26%)
Sep 12, 2005
10.15
10.15
10.09
10.10
583,722
-0.09(-0.84%)
Sep 09, 2005
10.14
10.19
10.10
10.19
497,969
+0.10(+1.00%)
Sep 08, 2005
10.15
10.15
10.07
10.09
471,641
-0.04(-0.42%)
Sep 07, 2005
10.14
10.17
10.10
10.13
591,244
+0.00(+0.00%)
Sep 06, 2005
10.07
10.13
10.03
10.13
414,284
+0.11(+1.06%)
Sep 02, 2005
10.02
10.04
9.976
10.02
238,453
-0.01(-0.11%)
Sep 01, 2005
9.997
10.07
9.933
10.03
1,398,939
+0.20(+2.06%)
Aug 31, 2005
9.683
9.838
9.683
9.832
617,007
+0.22(+2.32%)
Aug 30, 2005
9.646
9.646
9.561
9.609
353,166
-0.11(-1.09%)
Aug 29, 2005
9.683
9.715
9.625
9.715
357,492
-0.07(-0.71%)
Aug 26, 2005
9.838
9.848
9.758
9.784
145,554
+0.01(+0.11%)
Aug 25, 2005
9.768
9.784
9.710
9.774
513,765
+0.06(+0.66%)
Aug 24, 2005
9.811
9.811
9.705
9.710
295,810
-0.15(-1.51%)
Aug 23, 2005
9.885
9.885
9.811
9.859
184,669
-0.03(-0.32%)
Aug 22, 2005
9.891
9.917
9.832
9.891
326,275
+0.14(+1.42%)
Aug 19, 2005
9.705
9.763
9.705
9.752
394,162
+0.02(+0.22%)
Aug 18, 2005
9.705
9.758
9.694
9.731
478,223
-0.16(-1.61%)
Aug 17, 2005
9.928
9.928
9.848
9.891
298,066
-0.10(-0.96%)
Aug 16, 2005
10.03
10.03
9.981
9.986
353,543
-0.03(-0.32%)
Aug 15, 2005
10.02
10.03
9.970
10.02
762,938
-0.05(-0.47%)
Aug 12, 2005
10.08
10.08
10.02
10.07
507,936
+0.00(+0.00%)
Aug 11, 2005
10.03
10.07
9.981
10.07
433,090
+0.20(+2.05%)
Aug 10, 2005
9.864
9.896
9.838
9.864
399,992
+0.05(+0.49%)
Aug 09, 2005
9.784
9.816
9.758
9.816
422,371
+0.06(+0.65%)
Aug 08, 2005
9.827
9.827
9.731
9.752
1,244,546
+0.04(+0.38%)
Aug 05, 2005
9.758
9.758
9.662
9.715
213,630
+0.02(+0.16%)
Aug 04, 2005
9.763
9.795
9.699
9.699
248,984
-0.04(-0.44%)
Aug 03, 2005
9.737
9.774
9.705
9.742
476,530
+0.05(+0.49%)
Aug 02, 2005
9.651
9.747
9.651
9.694
800,549
+0.07(+0.72%)
Aug 01, 2005
9.625
9.678
9.604
9.625
303,332
+0.05(+0.50%)
Jul 29, 2005
9.689
9.689
9.577
9.577
217,203
-0.05(-0.50%)
Jul 28, 2005
9.604
9.651
9.545
9.625
127,689
+0.03(+0.33%)
Jul 27, 2005
9.577
9.630
9.545
9.593
282,082
+0.01(+0.06%)
Jul 26, 2005
9.588
9.625
9.572
9.588
297,126
-0.02(-0.17%)
Jul 25, 2005
9.694
9.694
9.604
9.604
361,065
-0.09(-0.93%)
Jul 22, 2005
9.689
9.742
9.678
9.694
294,117
+0.04(+0.44%)
Jul 21, 2005
9.588
9.678
9.577
9.651
321,573
+0.22(+2.31%)
Jul 20, 2005
9.423
9.481
9.332
9.433
207,424
+0.12(+1.31%)
Jul 19, 2005
9.279
9.343
9.258
9.311
263,840
-0.02(-0.23%)
Jul 18, 2005
9.327
9.375
9.306
9.332
219,836
+0.03(+0.34%)
Jul 15, 2005
9.258
9.306
9.247
9.300
162,103
-0.06(-0.62%)
Jul 14, 2005
9.386
9.391
9.306
9.359
191,439
+0.06(+0.69%)
Jul 13, 2005
9.311
9.327
9.279
9.295
272,679
-0.08(-0.85%)
Jul 12, 2005
9.327
9.386
9.279
9.375
262,900
+0.14(+1.56%)
Jul 11, 2005
9.162
9.279
9.162
9.231
290,544
+0.12(+1.34%)
Jul 08, 2005
9.088
9.114
9.019
9.109
309,162
+0.04(+0.47%)
Jul 07, 2005
8.992
9.067
8.976
9.067
420,866
-0.05(-0.58%)
Jul 06, 2005
9.199
9.199
9.120
9.120
381,751
-0.12(-1.32%)
Jul 05, 2005
9.253
9.290
9.152
9.242
435,534
-0.06(-0.69%)
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
.