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

Australia Ishares MSCI ETF (NY: EWA )

24.09 -0.17 (-0.70%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 4.800 4.930 4.800 4.925 48,495 +0.06(+1.29%)
Jan 30, 2003 4.920 4.920 4.831 4.862 78,972 -0.04(-0.85%)
Jan 29, 2003 4.914 4.930 4.826 4.904 25,876 -0.05(-0.95%)
Jan 28, 2003 4.883 4.951 4.852 4.951 57,504 -0.04(-0.73%)
Jan 27, 2003 5.045 5.055 4.982 4.987 248,994 -0.08(-1.54%)
Jan 24, 2003 4.972 5.081 4.972 5.066 175,963 +0.05(+1.04%)
Jan 23, 2003 4.998 5.066 4.998 5.014 17,443 +0.04(+0.84%)
Jan 22, 2003 5.008 5.014 4.972 4.972 54,054 -0.09(-1.75%)
Jan 21, 2003 5.024 5.076 5.019 5.060 58,654 -0.04(-0.82%)
Jan 17, 2003 5.087 5.102 5.040 5.102 11,309 +0.02(+0.31%)
Jan 16, 2003 5.081 5.087 5.066 5.087 59,037 +0.01(+0.10%)
Jan 15, 2003 5.097 5.097 5.066 5.081 28,752 -0.02(-0.41%)
Jan 14, 2003 5.102 5.107 5.003 5.102 45,428 +0.12(+2.41%)
Jan 13, 2003 5.040 5.081 4.982 4.982 7,858 -0.10(-1.95%)
Jan 10, 2003 5.008 5.092 4.961 5.081 155,836 +0.05(+0.93%)
Jan 09, 2003 4.956 5.034 4.956 5.034 14,759 +0.07(+1.47%)
Jan 08, 2003 4.956 4.993 4.956 4.961 11,692 -0.02(-0.42%)
Jan 07, 2003 5.008 5.034 4.956 4.982 114,242 -0.03(-0.52%)
Jan 06, 2003 4.956 5.040 4.940 5.008 69,005 +0.15(+3.00%)
Jan 03, 2003 4.852 4.873 4.784 4.862 13,609 +0.04(+0.76%)
Jan 02, 2003 4.794 4.852 4.758 4.826 25,301 +0.09(+1.87%)
Dec 31, 2002 4.779 4.784 4.727 4.737 16,676 -0.05(-0.98%)
Dec 30, 2002 4.763 4.800 4.758 4.784 25,110 -0.05(-0.97%)
Dec 27, 2002 4.852 4.852 4.727 4.831 13,417 -0.03(-0.64%)
Dec 26, 2002 4.847 4.873 4.774 4.862 13,609 +0.02(+0.32%)
Dec 24, 2002 4.852 4.878 4.847 4.847 28,177 -0.01(-0.11%)
Dec 23, 2002 4.862 4.878 4.826 4.852 27,410 -0.11(-2.21%)
Dec 20, 2002 4.956 4.961 4.956 4.961 15,526 +0.05(+1.06%)
Dec 19, 2002 4.883 4.920 4.821 4.909 89,131 +0.02(+0.32%)
Dec 18, 2002 4.878 4.925 4.852 4.894 29,135 +0.05(+0.97%)
Dec 17, 2002 4.956 4.956 4.841 4.847 19,551 +0.01(+0.11%)
Dec 16, 2002 4.841 4.894 4.789 4.841 12,459 +0.04(+0.76%)
Dec 13, 2002 4.904 4.914 4.800 4.805 91,623 -0.13(-2.64%)
Dec 12, 2002 4.852 4.946 4.847 4.935 20,509 +0.14(+2.94%)
Dec 11, 2002 4.826 4.873 4.794 4.794 5,942 -0.13(-2.54%)
Dec 10, 2002 4.815 4.920 4.815 4.920 29,710 +0.04(+0.86%)
Dec 09, 2002 4.930 4.956 4.878 4.878 17,826 -0.05(-1.06%)
Dec 06, 2002 4.857 4.930 4.852 4.930 49,837 +0.00(+0.00%)
Dec 05, 2002 4.961 4.961 4.841 4.930 116,158 +0.09(+1.83%)
Dec 04, 2002 4.961 4.961 4.841 4.841 482,461 -0.15(-2.93%)
Dec 03, 2002 5.003 5.003 4.967 4.987 24,918 +0.02(+0.31%)
Dec 02, 2002 5.019 5.066 4.967 4.972 186,889 -0.05(-1.04%)
Nov 29, 2002 4.998 5.029 4.935 5.024 48,303 +0.04(+0.84%)
Nov 27, 2002 4.940 4.982 4.857 4.982 24,918 +0.08(+1.60%)
Nov 26, 2002 4.847 4.925 4.836 4.904 53,862 -0.03(-0.53%)
Nov 25, 2002 4.956 5.003 4.904 4.930 13,226 +0.01(+0.11%)
Nov 22, 2002 4.967 5.034 4.909 4.925 861,032 -0.03(-0.63%)
Nov 21, 2002 4.930 5.008 4.904 4.956 324,899 +0.08(+1.60%)
Nov 20, 2002 4.878 4.925 4.878 4.878 13,609 +0.03(+0.54%)
Nov 19, 2002 4.857 4.904 4.800 4.852 15,334 -0.05(-1.06%)
Nov 18, 2002 4.841 4.940 4.826 4.904 55,970 +0.06(+1.29%)
Nov 15, 2002 4.831 4.925 4.831 4.841 21,468 +0.06(+1.31%)
Nov 14, 2002 4.826 4.857 4.779 4.779 22,235 +0.01(+0.11%)
Nov 13, 2002 4.831 4.852 4.774 4.774 15,909 +0.00(+0.00%)
Nov 12, 2002 4.784 4.878 4.774 4.774 30,669 +0.06(+1.33%)
Nov 11, 2002 4.847 4.847 4.711 4.711 8,817 -0.15(-3.01%)
Nov 08, 2002 4.904 4.946 4.852 4.857 58,079 +0.01(+0.11%)
Nov 07, 2002 4.914 4.967 4.852 4.852 164,845 -0.06(-1.17%)
Nov 06, 2002 4.982 5.024 4.909 4.909 23,768 +0.03(+0.64%)
Nov 05, 2002 4.940 4.956 4.878 4.878 13,226 +0.00(+0.00%)
Nov 04, 2002 4.873 4.956 4.873 4.878 29,710 +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.