Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Australia Ishares MSCI ETF (NY: EWA )

24.43 +0.27 (+1.12%)
Official Closing Price Updated: 4:00 PM EDT, Jun 18, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2002 4.901 4.932 4.859 4.932 8,813 +0.08(+1.72%)
Aug 29, 2002 4.833 4.948 4.833 4.849 35,443 +0.03(+0.54%)
Aug 28, 2002 4.927 4.932 4.818 4.823 11,112 -0.07(-1.49%)
Aug 27, 2002 4.969 4.990 4.896 4.896 27,780 -0.02(-0.42%)
Aug 26, 2002 4.865 4.922 4.849 4.917 44,256 +0.10(+2.06%)
Aug 23, 2002 4.932 4.943 4.818 4.818 22,032 -0.11(-2.33%)
Aug 22, 2002 4.906 4.932 4.875 4.932 22,224 +0.08(+1.61%)
Aug 21, 2002 4.885 4.959 4.828 4.854 198,867 -0.13(-2.62%)
Aug 20, 2002 4.932 4.995 4.885 4.985 34,485 +0.13(+2.69%)
Aug 16, 2002 4.802 4.865 4.797 4.854 14,752 +0.13(+2.65%)
Aug 15, 2002 4.771 4.776 4.729 4.729 11,112 +0.06(+1.23%)
Aug 14, 2002 4.682 4.765 4.671 4.671 15,901 +0.00(+0.00%)
Aug 13, 2002 4.755 4.776 4.671 4.671 263,624 -0.08(-1.76%)
Aug 12, 2002 4.755 4.776 4.750 4.755 14,943 +0.19(+4.11%)
Aug 07, 2002 4.635 4.640 4.567 4.567 12,070 +0.07(+1.51%)
Aug 06, 2002 4.442 4.541 4.442 4.499 54,602 +0.11(+2.62%)
Aug 05, 2002 4.567 4.567 4.384 4.384 40,041 -0.17(-3.67%)
Aug 02, 2002 4.677 4.718 4.551 4.551 63,607 -0.15(-3.11%)
Aug 01, 2002 4.671 4.755 4.604 4.698 13,985 -0.07(-1.53%)
Jul 31, 2002 4.745 4.771 4.687 4.771 62,840 +0.07(+1.56%)
Jul 30, 2002 4.698 4.776 4.677 4.698 54,602 +0.03(+0.56%)
Jul 29, 2002 4.604 4.718 4.604 4.671 49,621 +0.18(+3.95%)
Jul 26, 2002 4.499 4.593 4.484 4.494 40,616 -0.12(-2.60%)
Jul 25, 2002 4.692 4.750 4.614 4.614 46,172 -0.19(-3.91%)
Jul 24, 2002 4.541 4.802 4.515 4.802 123,765 +0.06(+1.32%)
Jul 23, 2002 4.739 4.786 4.703 4.739 33,719 +0.03(+0.55%)
Jul 22, 2002 4.792 4.792 4.703 4.713 15,901 -0.06(-1.31%)
Jul 19, 2002 4.880 4.927 4.776 4.776 73,761 -0.10(-2.14%)
Jul 17, 2002 4.906 4.938 4.844 4.880 274,736 -0.22(-4.30%)
Jul 12, 2002 5.141 5.157 5.047 5.099 133,344 -0.05(-1.01%)
Jul 11, 2002 5.089 5.152 5.037 5.152 145,798 -0.07(-1.30%)
Jul 10, 2002 5.246 5.272 5.199 5.220 92,919 -0.08(-1.48%)
Jul 09, 2002 5.267 5.324 5.235 5.298 574,762 +0.07(+1.30%)
Jul 08, 2002 5.220 5.267 5.199 5.230 48,280 +0.02(+0.40%)
Jul 05, 2002 5.115 5.209 5.089 5.209 27,205 +0.11(+2.25%)
Jul 04, 2002 5.063 5.094 5.037 5.094 73,378 +0.00(+0.00%)
Jul 03, 2002 5.063 5.094 5.037 5.094 73,378 -0.04(-0.81%)
Jul 02, 2002 5.126 5.167 5.120 5.136 40,999 -0.05(-1.01%)
Jul 01, 2002 5.167 5.214 5.167 5.188 21,266 -0.03(-0.60%)
Jun 28, 2002 5.167 5.235 5.167 5.220 859,461 -0.01(-0.10%)
Jun 27, 2002 5.178 5.261 5.162 5.225 429,539 +0.10(+2.04%)
Jun 26, 2002 5.141 5.188 5.037 5.120 251,362 -0.17(-3.16%)
Jun 25, 2002 5.256 5.324 5.256 5.287 185,073 -0.01(-0.20%)
Jun 21, 2002 5.350 5.371 5.272 5.298 143,882 +0.02(+0.40%)
Jun 20, 2002 5.298 5.350 5.261 5.277 159,400 +0.09(+1.71%)
Jun 19, 2002 5.350 5.350 5.183 5.188 172,428 -0.18(-3.31%)
Jun 18, 2002 5.324 5.366 5.267 5.366 66,864 +0.07(+1.38%)
Jun 17, 2002 5.167 5.293 5.167 5.293 149,055 +0.09(+1.71%)
Jun 14, 2002 5.293 5.298 5.183 5.204 1,068,100 -0.24(-4.41%)
Jun 12, 2002 5.376 5.454 5.376 5.444 89,854 +0.10(+1.96%)
Jun 11, 2002 5.444 5.465 5.340 5.340 154,611 -0.18(-3.22%)
Jun 10, 2002 5.486 5.517 5.454 5.517 99,625 +0.04(+0.67%)
Jun 07, 2002 5.507 5.507 5.470 5.481 88,896 -0.05(-0.85%)
Jun 06, 2002 5.501 5.533 5.475 5.527 120,700 +0.00(+0.00%)
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.