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

Australia Ishares MSCI ETF (NY: EWA )

23.96 -0.34 (-1.40%)
Streaming Delayed Price Updated: 12:42 PM EDT, Jun 11, 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 (%)
Jan 31, 2003 4.802 4.932 4.802 4.927 48,471 +0.06(+1.29%)
Jan 30, 2003 4.922 4.922 4.833 4.865 78,934 -0.04(-0.85%)
Jan 29, 2003 4.917 4.932 4.828 4.906 25,864 -0.05(-0.95%)
Jan 28, 2003 4.885 4.953 4.854 4.953 57,476 -0.04(-0.73%)
Jan 27, 2003 5.047 5.058 4.985 4.990 248,872 -0.08(-1.54%)
Jan 24, 2003 4.974 5.084 4.974 5.068 175,877 +0.05(+1.04%)
Jan 23, 2003 5.000 5.068 5.000 5.016 17,434 +0.04(+0.84%)
Jan 22, 2003 5.011 5.016 4.974 4.974 54,027 -0.09(-1.75%)
Jan 21, 2003 5.026 5.079 5.021 5.063 58,625 -0.04(-0.82%)
Jan 17, 2003 5.089 5.105 5.042 5.105 11,303 +0.02(+0.31%)
Jan 16, 2003 5.084 5.089 5.068 5.089 59,008 +0.01(+0.10%)
Jan 15, 2003 5.099 5.099 5.068 5.084 28,738 -0.02(-0.41%)
Jan 14, 2003 5.105 5.110 5.006 5.105 45,406 +0.12(+2.41%)
Jan 13, 2003 5.042 5.084 4.985 4.985 7,855 -0.10(-1.95%)
Jan 10, 2003 5.011 5.094 4.964 5.084 155,760 +0.05(+0.93%)
Jan 09, 2003 4.959 5.037 4.959 5.037 14,752 +0.07(+1.47%)
Jan 08, 2003 4.959 4.995 4.959 4.964 11,686 -0.02(-0.42%)
Jan 07, 2003 5.011 5.037 4.959 4.985 114,186 -0.03(-0.52%)
Jan 06, 2003 4.959 5.042 4.943 5.011 68,971 +0.15(+3.00%)
Jan 03, 2003 4.854 4.875 4.786 4.865 13,602 +0.04(+0.76%)
Jan 02, 2003 4.797 4.854 4.760 4.828 25,289 +0.09(+1.87%)
Dec 31, 2002 4.781 4.786 4.729 4.739 16,668 -0.05(-0.98%)
Dec 30, 2002 4.765 4.802 4.760 4.786 25,097 -0.05(-0.97%)
Dec 27, 2002 4.854 4.854 4.729 4.833 13,411 -0.03(-0.64%)
Dec 26, 2002 4.849 4.875 4.776 4.865 13,602 +0.02(+0.32%)
Dec 24, 2002 4.854 4.880 4.849 4.849 28,163 -0.01(-0.11%)
Dec 23, 2002 4.865 4.880 4.828 4.854 27,397 -0.11(-2.21%)
Dec 20, 2002 4.959 4.964 4.959 4.964 15,518 +0.05(+1.06%)
Dec 19, 2002 4.885 4.922 4.823 4.912 89,088 +0.02(+0.32%)
Dec 18, 2002 4.880 4.927 4.854 4.896 29,121 +0.05(+0.97%)
Dec 17, 2002 4.959 4.959 4.844 4.849 19,541 +0.01(+0.11%)
Dec 16, 2002 4.844 4.896 4.792 4.844 12,453 +0.04(+0.76%)
Dec 13, 2002 4.906 4.917 4.802 4.807 91,578 -0.13(-2.64%)
Dec 12, 2002 4.854 4.948 4.849 4.938 20,499 +0.14(+2.94%)
Dec 11, 2002 4.828 4.875 4.797 4.797 5,939 -0.13(-2.55%)
Dec 10, 2002 4.818 4.922 4.818 4.922 29,696 +0.04(+0.86%)
Dec 09, 2002 4.932 4.959 4.880 4.880 17,817 -0.05(-1.06%)
Dec 06, 2002 4.859 4.932 4.854 4.932 49,812 +0.00(+0.00%)
Dec 05, 2002 4.964 4.964 4.844 4.932 116,102 +0.09(+1.83%)
Dec 04, 2002 4.964 4.964 4.844 4.844 482,225 -0.15(-2.93%)
Dec 03, 2002 5.006 5.006 4.969 4.990 24,906 +0.02(+0.31%)
Dec 02, 2002 5.021 5.068 4.969 4.974 186,797 -0.05(-1.04%)
Nov 29, 2002 5.000 5.032 4.938 5.026 48,280 +0.04(+0.84%)
Nov 27, 2002 4.943 4.985 4.859 4.985 24,906 +0.08(+1.60%)
Nov 26, 2002 4.849 4.927 4.839 4.906 53,836 -0.03(-0.53%)
Nov 25, 2002 4.959 5.006 4.906 4.932 13,219 +0.01(+0.11%)
Nov 22, 2002 4.969 5.037 4.912 4.927 860,611 -0.03(-0.63%)
Nov 21, 2002 4.932 5.011 4.906 4.959 324,740 +0.08(+1.60%)
Nov 20, 2002 4.880 4.927 4.880 4.880 13,602 +0.03(+0.54%)
Nov 19, 2002 4.859 4.906 4.802 4.854 15,327 -0.05(-1.06%)
Nov 18, 2002 4.844 4.943 4.828 4.906 55,943 +0.06(+1.29%)
Nov 15, 2002 4.833 4.927 4.833 4.844 21,457 +0.06(+1.31%)
Nov 14, 2002 4.828 4.859 4.781 4.781 22,224 +0.01(+0.11%)
Nov 13, 2002 4.833 4.854 4.776 4.776 15,901 +0.00(+0.00%)
Nov 12, 2002 4.786 4.880 4.776 4.776 30,654 +0.06(+1.33%)
Nov 11, 2002 4.849 4.849 4.713 4.713 8,813 -0.15(-3.01%)
Nov 08, 2002 4.906 4.948 4.854 4.859 58,051 +0.01(+0.11%)
Nov 07, 2002 4.917 4.969 4.854 4.854 164,765 -0.06(-1.17%)
Nov 06, 2002 4.985 5.026 4.912 4.912 23,756 +0.03(+0.64%)
Nov 05, 2002 4.943 4.959 4.880 4.880 13,219 +0.00(+0.00%)
Nov 04, 2002 4.875 4.959 4.875 4.880 29,696 +0.03(+0.65%)
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.