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

Australia Ishares MSCI ETF (NY: EWA )

24.05 -0.25 (-1.03%)
Official Closing Price Updated: 8:00 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 (%)
Oct 31, 2002 4.852 4.899 4.774 4.784 22,618 -0.02(-0.33%)
Oct 30, 2002 4.716 4.821 4.716 4.800 18,209 -0.05(-1.08%)
Oct 29, 2002 4.737 4.852 4.737 4.852 16,484 +0.05(+0.98%)
Oct 28, 2002 4.852 4.873 4.805 4.805 21,084 -0.03(-0.54%)
Oct 25, 2002 4.826 4.836 4.716 4.831 1,510,257 +0.05(+1.09%)
Oct 24, 2002 4.800 4.888 4.753 4.779 555,875 -0.01(-0.11%)
Oct 23, 2002 4.747 4.836 4.716 4.784 421,698 +0.09(+1.89%)
Oct 22, 2002 4.747 4.747 4.695 4.695 26,068 -0.05(-0.99%)
Oct 21, 2002 4.742 4.742 4.680 4.742 4,006,139 +0.07(+1.45%)
Oct 18, 2002 4.695 4.695 4.674 4.674 8,050 +0.00(+0.00%)
Oct 17, 2002 4.695 4.716 4.627 4.674 53,479 +0.09(+1.93%)
Oct 16, 2002 4.695 4.721 4.581 4.586 10,159 -0.11(-2.33%)
Oct 15, 2002 4.732 4.732 4.654 4.695 322,024 +0.04(+0.90%)
Oct 14, 2002 4.633 4.690 4.591 4.654 141,077 +0.01(+0.22%)
Oct 11, 2002 4.534 4.643 4.534 4.643 30,669 +0.03(+0.56%)
Oct 10, 2002 4.513 4.617 4.450 4.617 57,312 +0.13(+2.91%)
Oct 09, 2002 4.596 4.596 4.481 4.487 54,437 -0.19(-4.12%)
Oct 08, 2002 4.674 4.680 4.544 4.680 27,602 +0.04(+0.79%)
Oct 07, 2002 4.601 4.669 4.570 4.643 23,385 +0.06(+1.37%)
Oct 04, 2002 4.695 4.695 4.581 4.581 21,468 -0.08(-1.79%)
Oct 03, 2002 4.617 4.680 4.607 4.664 76,672 +0.07(+1.48%)
Oct 02, 2002 4.648 4.680 4.596 4.596 20,701 -0.09(-2.00%)
Oct 01, 2002 4.622 4.690 4.523 4.690 58,462 +0.18(+4.05%)
Sep 30, 2002 4.627 4.627 4.502 4.507 46,386 -0.11(-2.37%)
Sep 27, 2002 4.695 4.711 4.591 4.617 8,242 +0.03(+0.57%)
Sep 26, 2002 4.612 4.674 4.586 4.591 93,157 +0.01(+0.11%)
Sep 25, 2002 4.695 4.695 4.575 4.586 348,860 -0.05(-1.01%)
Sep 24, 2002 4.659 4.716 4.617 4.633 61,913 -0.02(-0.45%)
Sep 23, 2002 4.695 4.721 4.654 4.654 15,526 -0.11(-2.30%)
Sep 20, 2002 4.821 4.821 4.695 4.763 340,234 -0.04(-0.87%)
Sep 19, 2002 4.852 4.852 4.789 4.805 199,923 -0.09(-1.92%)
Sep 18, 2002 4.904 4.904 4.821 4.899 27,602 -0.01(-0.11%)
Sep 17, 2002 4.930 4.951 4.883 4.904 9,775 +0.04(+0.75%)
Sep 16, 2002 4.930 4.951 4.841 4.867 11,309 -0.04(-0.85%)
Sep 13, 2002 4.951 4.956 4.883 4.909 10,925 -0.04(-0.74%)
Sep 12, 2002 4.956 4.956 4.946 4.946 17,443 +0.06(+1.28%)
Sep 11, 2002 4.888 4.956 4.878 4.883 11,309 +0.03(+0.65%)
Sep 10, 2002 4.883 4.951 4.852 4.852 28,943 -0.05(-1.06%)
Sep 09, 2002 4.930 4.972 4.883 4.904 11,692 -0.03(-0.53%)
Sep 06, 2002 4.810 4.930 4.810 4.930 29,518 +0.16(+3.28%)
Sep 05, 2002 4.800 4.815 4.742 4.774 12,842 -0.05(-1.08%)
Sep 04, 2002 4.794 4.841 4.732 4.826 44,853 +0.02(+0.33%)
Sep 03, 2002 4.867 4.883 4.810 4.810 9,200 -0.12(-2.43%)
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%)
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.