Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 4.854 4.901 4.776 4.786 22,607 -0.02(-0.33%)
Oct 30, 2002 4.718 4.823 4.718 4.802 18,200 -0.05(-1.08%)
Oct 29, 2002 4.739 4.854 4.739 4.854 16,476 +0.05(+0.98%)
Oct 28, 2002 4.854 4.875 4.807 4.807 21,074 -0.03(-0.54%)
Oct 25, 2002 4.828 4.839 4.718 4.833 1,509,518 +0.05(+1.09%)
Oct 24, 2002 4.802 4.891 4.755 4.781 555,603 -0.01(-0.11%)
Oct 23, 2002 4.750 4.839 4.718 4.786 421,492 +0.09(+1.89%)
Oct 22, 2002 4.750 4.750 4.698 4.698 26,055 -0.05(-0.99%)
Oct 21, 2002 4.745 4.745 4.682 4.745 4,004,179 +0.07(+1.45%)
Oct 18, 2002 4.698 4.698 4.677 4.677 8,046 +0.00(+0.00%)
Oct 17, 2002 4.698 4.718 4.630 4.677 53,452 +0.09(+1.93%)
Oct 16, 2002 4.698 4.724 4.583 4.588 10,154 -0.11(-2.33%)
Oct 15, 2002 4.734 4.734 4.656 4.698 321,867 +0.04(+0.90%)
Oct 14, 2002 4.635 4.692 4.593 4.656 141,008 +0.01(+0.22%)
Oct 11, 2002 4.536 4.645 4.536 4.645 30,654 +0.03(+0.57%)
Oct 10, 2002 4.515 4.619 4.452 4.619 57,284 +0.13(+2.91%)
Oct 09, 2002 4.598 4.598 4.484 4.489 54,410 -0.19(-4.12%)
Oct 08, 2002 4.677 4.682 4.546 4.682 27,588 +0.04(+0.79%)
Oct 07, 2002 4.604 4.671 4.572 4.645 23,373 +0.06(+1.37%)
Oct 04, 2002 4.698 4.698 4.583 4.583 21,457 -0.08(-1.79%)
Oct 03, 2002 4.619 4.682 4.609 4.666 76,635 +0.07(+1.48%)
Oct 02, 2002 4.651 4.682 4.598 4.598 20,691 -0.09(-2.00%)
Oct 01, 2002 4.625 4.692 4.525 4.692 58,434 +0.18(+4.05%)
Sep 30, 2002 4.630 4.630 4.504 4.510 46,364 -0.11(-2.37%)
Sep 27, 2002 4.698 4.713 4.593 4.619 8,238 +0.03(+0.57%)
Sep 26, 2002 4.614 4.677 4.588 4.593 93,111 +0.01(+0.11%)
Sep 25, 2002 4.698 4.698 4.578 4.588 348,689 -0.05(-1.01%)
Sep 24, 2002 4.661 4.718 4.619 4.635 61,882 -0.02(-0.45%)
Sep 23, 2002 4.698 4.724 4.656 4.656 15,518 -0.11(-2.30%)
Sep 20, 2002 4.823 4.823 4.698 4.765 340,067 -0.04(-0.87%)
Sep 19, 2002 4.854 4.854 4.792 4.807 199,825 -0.09(-1.92%)
Sep 18, 2002 4.906 4.906 4.823 4.901 27,588 -0.01(-0.11%)
Sep 17, 2002 4.932 4.953 4.885 4.906 9,770 +0.04(+0.75%)
Sep 16, 2002 4.932 4.953 4.844 4.870 11,303 -0.04(-0.85%)
Sep 13, 2002 4.953 4.959 4.885 4.912 10,920 -0.04(-0.74%)
Sep 12, 2002 4.959 4.959 4.948 4.948 17,434 +0.06(+1.28%)
Sep 11, 2002 4.891 4.959 4.880 4.885 11,303 +0.03(+0.65%)
Sep 10, 2002 4.885 4.953 4.854 4.854 28,929 -0.05(-1.06%)
Sep 09, 2002 4.932 4.974 4.885 4.906 11,686 -0.03(-0.53%)
Sep 06, 2002 4.812 4.932 4.812 4.932 29,504 +0.16(+3.28%)
Sep 05, 2002 4.802 4.818 4.745 4.776 12,836 -0.05(-1.08%)
Sep 04, 2002 4.797 4.844 4.734 4.828 44,831 +0.02(+0.33%)
Sep 03, 2002 4.870 4.885 4.812 4.812 9,196 -0.12(-2.43%)
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%)
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.