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
)
24.64
-0.48 (-1.91%)
Official Closing Price
Updated: 4:10 PM EDT, May 22, 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 30, 2003
5.730
5.767
5.687
5.762
53,005
+0.06(+1.03%)
May 29, 2003
5.703
5.703
5.613
5.703
50,937
+0.04(+0.66%)
May 28, 2003
5.735
5.772
5.661
5.666
129,130
-0.11(-1.84%)
May 27, 2003
5.666
5.788
5.655
5.772
163,903
+0.01(+0.09%)
May 23, 2003
5.693
5.767
5.693
5.767
45,862
+0.07(+1.31%)
May 22, 2003
5.645
5.730
5.629
5.693
33,269
+0.05(+0.85%)
May 21, 2003
5.645
5.645
5.592
5.645
6,578
+0.02(+0.38%)
May 20, 2003
5.586
5.650
5.565
5.623
21,239
-0.02(-0.28%)
May 19, 2003
5.554
5.645
5.544
5.639
85,898
+0.05(+0.95%)
May 16, 2003
5.512
5.639
5.490
5.586
123,679
+0.05(+0.96%)
May 15, 2003
5.533
5.581
5.506
5.533
24,435
-0.01(-0.19%)
May 14, 2003
5.560
5.597
5.544
5.544
18,044
-0.05(-0.95%)
May 13, 2003
5.586
5.602
5.490
5.597
62,779
+0.03(+0.48%)
May 12, 2003
5.576
5.613
5.570
5.570
16,728
+0.04(+0.67%)
May 09, 2003
5.485
5.576
5.453
5.533
11,653
+0.02(+0.29%)
May 08, 2003
5.459
5.528
5.459
5.517
9,022
+0.07(+1.27%)
May 07, 2003
5.490
5.512
5.448
5.448
19,172
-0.13(-2.29%)
May 06, 2003
5.506
5.586
5.421
5.576
50,561
+0.06(+1.06%)
May 05, 2003
5.506
5.522
5.427
5.517
98,680
-0.02(-0.29%)
May 02, 2003
5.496
5.581
5.427
5.533
96,424
+0.05(+0.97%)
May 01, 2003
5.459
5.554
5.459
5.480
43,043
+0.04(+0.68%)
Apr 30, 2003
5.501
5.512
5.437
5.443
11,841
+0.03(+0.59%)
Apr 29, 2003
5.400
5.506
5.400
5.411
68,982
+0.01(+0.10%)
Apr 28, 2003
5.427
5.437
5.373
5.405
97,552
-0.04(-0.78%)
Apr 25, 2003
5.368
5.453
5.357
5.448
25,374
+0.02(+0.39%)
Apr 24, 2003
5.480
5.480
5.363
5.427
75,561
-0.07(-1.35%)
Apr 23, 2003
5.427
5.501
5.400
5.501
19,548
+0.03(+0.49%)
Apr 22, 2003
5.352
5.474
5.352
5.474
19,736
+0.16(+3.11%)
Apr 21, 2003
5.294
5.331
5.246
5.310
61,087
+0.01(+0.10%)
Apr 17, 2003
5.299
5.341
5.246
5.304
33,645
+0.01(+0.10%)
Apr 16, 2003
5.256
5.373
5.256
5.299
23,495
+0.04(+0.81%)
Apr 15, 2003
5.214
5.256
5.161
5.256
35,337
+0.07(+1.33%)
Apr 14, 2003
5.214
5.214
5.113
5.187
42,855
+0.01(+0.10%)
Apr 11, 2003
5.107
5.182
5.107
5.182
10,525
-0.05(-0.92%)
Apr 10, 2003
5.161
5.235
5.161
5.230
35,149
+0.06(+1.13%)
Apr 09, 2003
5.171
5.171
5.171
5.171
0
+0.00(+0.00%)
Apr 08, 2003
5.235
5.262
5.171
5.171
20,112
-0.02(-0.31%)
Apr 07, 2003
5.193
5.240
5.187
5.187
115,221
-0.01(-0.10%)
Apr 04, 2003
5.129
5.198
5.129
5.193
48,682
+0.09(+1.67%)
Apr 03, 2003
5.097
5.107
5.097
5.107
4,135
+0.01(+0.21%)
Apr 02, 2003
5.033
5.097
5.006
5.097
15,976
-0.02(-0.31%)
Apr 01, 2003
5.049
5.123
5.001
5.113
30,449
+0.01(+0.21%)
Mar 31, 2003
5.017
5.113
5.017
5.102
65,223
-0.02(-0.42%)
Mar 28, 2003
5.086
5.123
5.086
5.123
67,854
+0.13(+2.67%)
Mar 27, 2003
5.070
5.081
4.990
4.990
17,668
+0.01(+0.11%)
Mar 26, 2003
4.985
4.985
4.985
4.985
939
+0.01(+0.11%)
Mar 25, 2003
4.974
4.985
4.974
4.980
58,268
+0.10(+1.96%)
Mar 24, 2003
4.942
4.948
4.873
4.884
28,758
-0.09(-1.82%)
Mar 21, 2003
4.905
5.028
4.900
4.974
20,675
+0.10(+1.96%)
Mar 20, 2003
4.958
4.958
4.857
4.879
48,306
+0.02(+0.33%)
Mar 19, 2003
4.895
4.916
4.863
4.863
27,066
-0.05(-0.98%)
Mar 18, 2003
4.857
4.911
4.841
4.911
48,306
+0.10(+1.99%)
Mar 17, 2003
4.778
4.820
4.772
4.815
41,539
+0.10(+2.03%)
Mar 14, 2003
4.756
4.772
4.682
4.719
35,149
+0.08(+1.72%)
Mar 13, 2003
4.682
4.682
4.586
4.639
49,058
-0.03(-0.68%)
Mar 12, 2003
4.650
4.692
4.586
4.671
71,237
-0.09(-1.79%)
Mar 11, 2003
4.815
4.815
4.756
4.756
30,637
-0.09(-1.76%)
Mar 10, 2003
4.820
4.879
4.820
4.841
63,155
-0.02(-0.44%)
Mar 07, 2003
4.847
4.905
4.847
4.863
110,146
-0.07(-1.51%)
Mar 06, 2003
4.948
4.953
4.868
4.937
158,452
+0.02(+0.32%)
Mar 05, 2003
4.948
4.990
4.911
4.921
86,274
-0.07(-1.49%)
Mar 04, 2003
4.964
5.001
4.905
4.996
39,096
+0.03(+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
.