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: 6:30 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 4.899 4.930 4.857 4.930 8,817 +0.08(+1.72%)
Aug 29, 2002 4.831 4.946 4.831 4.847 35,461 +0.03(+0.54%)
Aug 28, 2002 4.925 4.930 4.815 4.821 11,117 -0.07(-1.49%)
Aug 27, 2002 4.967 4.987 4.894 4.894 27,793 -0.02(-0.42%)
Aug 26, 2002 4.862 4.920 4.847 4.914 44,278 +0.10(+2.06%)
Aug 23, 2002 4.930 4.940 4.815 4.815 22,043 -0.11(-2.33%)
Aug 22, 2002 4.904 4.930 4.873 4.930 22,235 +0.08(+1.61%)
Aug 21, 2002 4.883 4.956 4.826 4.852 198,965 -0.13(-2.62%)
Aug 20, 2002 4.930 4.993 4.883 4.982 34,502 +0.13(+2.69%)
Aug 16, 2002 4.800 4.862 4.794 4.852 14,759 +0.13(+2.65%)
Aug 15, 2002 4.768 4.774 4.727 4.727 11,117 +0.06(+1.23%)
Aug 14, 2002 4.680 4.763 4.669 4.669 15,909 +0.00(+0.00%)
Aug 13, 2002 4.753 4.774 4.669 4.669 263,753 -0.08(-1.76%)
Aug 12, 2002 4.753 4.774 4.747 4.753 14,951 +0.19(+4.11%)
Aug 07, 2002 4.633 4.638 4.565 4.565 12,075 +0.07(+1.51%)
Aug 06, 2002 4.440 4.539 4.440 4.497 54,629 +0.11(+2.62%)
Aug 05, 2002 4.565 4.565 4.382 4.382 40,061 -0.17(-3.67%)
Aug 02, 2002 4.674 4.716 4.549 4.549 63,638 -0.15(-3.11%)
Aug 01, 2002 4.669 4.753 4.601 4.695 13,992 -0.07(-1.53%)
Jul 31, 2002 4.742 4.768 4.685 4.768 62,871 +0.07(+1.56%)
Jul 30, 2002 4.695 4.774 4.674 4.695 54,629 +0.03(+0.56%)
Jul 29, 2002 4.601 4.716 4.601 4.669 49,645 +0.18(+3.95%)
Jul 26, 2002 4.497 4.591 4.481 4.492 40,636 -0.12(-2.60%)
Jul 25, 2002 4.690 4.747 4.612 4.612 46,195 -0.19(-3.91%)
Jul 24, 2002 4.539 4.800 4.513 4.800 123,826 +0.06(+1.32%)
Jul 23, 2002 4.737 4.784 4.701 4.737 33,735 +0.03(+0.55%)
Jul 22, 2002 4.789 4.789 4.701 4.711 15,909 -0.06(-1.31%)
Jul 19, 2002 4.878 4.925 4.774 4.774 73,797 -0.10(-2.14%)
Jul 17, 2002 4.904 4.935 4.841 4.878 274,871 -0.22(-4.30%)
Jul 12, 2002 5.139 5.154 5.045 5.097 133,410 -0.05(-1.01%)
Jul 11, 2002 5.087 5.149 5.034 5.149 145,869 -0.07(-1.30%)
Jul 10, 2002 5.243 5.269 5.196 5.217 92,965 -0.08(-1.48%)
Jul 09, 2002 5.264 5.321 5.233 5.295 575,043 +0.07(+1.30%)
Jul 08, 2002 5.217 5.264 5.196 5.227 48,303 +0.02(+0.40%)
Jul 05, 2002 5.113 5.207 5.087 5.207 27,218 +0.11(+2.25%)
Jul 04, 2002 5.060 5.092 5.034 5.092 73,413 +0.00(+0.00%)
Jul 03, 2002 5.060 5.092 5.034 5.092 73,413 -0.04(-0.81%)
Jul 02, 2002 5.123 5.165 5.118 5.134 41,019 -0.05(-1.01%)
Jul 01, 2002 5.165 5.212 5.165 5.186 21,276 -0.03(-0.60%)
Jun 28, 2002 5.165 5.233 5.165 5.217 859,882 -0.01(-0.10%)
Jun 27, 2002 5.175 5.259 5.160 5.222 429,749 +0.10(+2.04%)
Jun 26, 2002 5.139 5.186 5.034 5.118 251,485 -0.17(-3.16%)
Jun 25, 2002 5.254 5.321 5.254 5.285 185,164 -0.01(-0.20%)
Jun 21, 2002 5.347 5.368 5.269 5.295 143,952 +0.02(+0.40%)
Jun 20, 2002 5.295 5.347 5.259 5.274 159,478 +0.09(+1.71%)
Jun 19, 2002 5.347 5.347 5.180 5.186 172,513 -0.18(-3.31%)
Jun 18, 2002 5.321 5.363 5.264 5.363 66,896 +0.07(+1.38%)
Jun 17, 2002 5.165 5.290 5.165 5.290 149,128 +0.09(+1.71%)
Jun 14, 2002 5.290 5.295 5.180 5.201 1,068,623 -0.24(-4.41%)
Jun 12, 2002 5.373 5.452 5.373 5.441 89,898 +0.10(+1.96%)
Jun 11, 2002 5.441 5.462 5.337 5.337 154,686 -0.18(-3.22%)
Jun 10, 2002 5.483 5.514 5.452 5.514 99,674 +0.04(+0.67%)
Jun 07, 2002 5.504 5.504 5.467 5.478 88,940 -0.05(-0.85%)
Jun 06, 2002 5.499 5.530 5.473 5.525 120,759 +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.