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

Australia Ishares MSCI ETF (NY: EWA )

25.94 -0.53 (-2.00%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
May 31, 2002 4.961 4.980 4.942 4.975 220,553 +0.05(+0.96%)
May 28, 2002 4.871 4.932 4.871 4.928 105,095 +0.06(+1.17%)
May 27, 2002 4.871 4.895 4.833 4.871 87,544 +0.00(+0.00%)
May 24, 2002 4.871 4.895 4.833 4.871 87,544 -0.05(-1.06%)
May 23, 2002 4.857 4.923 4.828 4.923 186,508 -0.00(-0.10%)
May 22, 2002 4.880 4.928 4.843 4.928 134,065 +0.08(+1.66%)
May 21, 2002 4.805 4.866 4.795 4.847 102,346 +0.00(+0.10%)
May 20, 2002 4.833 4.866 4.800 4.843 215,266 -0.05(-1.06%)
May 17, 2002 4.890 4.928 4.876 4.895 128,356 +0.07(+1.47%)
May 16, 2002 4.738 4.899 4.738 4.824 245,716 +0.09(+1.80%)
May 15, 2002 4.720 4.800 4.720 4.738 88,178 +0.01(+0.20%)
May 14, 2002 4.686 4.729 4.682 4.729 17,551 +0.03(+0.70%)
May 13, 2002 4.677 4.696 4.634 4.696 43,983 +0.02(+0.40%)
May 10, 2002 4.682 4.682 4.644 4.677 16,282 +0.00(+0.00%)
May 09, 2002 4.649 4.682 4.634 4.677 101,500 -0.05(-1.10%)
May 08, 2002 4.672 4.729 4.663 4.729 114,188 +0.08(+1.63%)
May 07, 2002 4.663 4.663 4.611 4.653 82,258 +0.03(+0.72%)
May 06, 2002 4.658 4.672 4.616 4.620 17,551 -0.00(-0.10%)
May 03, 2002 4.639 4.668 4.625 4.625 24,952 +0.01(+0.31%)
May 02, 2002 4.672 4.672 4.611 4.611 64,495 -0.05(-1.02%)
May 01, 2002 4.649 4.672 4.616 4.658 14,379 -0.02(-0.51%)
Apr 30, 2002 4.653 4.682 4.625 4.682 46,098 +0.03(+0.61%)
Apr 29, 2002 4.668 4.682 4.611 4.653 50,961 -0.04(-0.91%)
Apr 26, 2002 4.753 4.753 4.696 4.696 43,349 -0.06(-1.19%)
Apr 25, 2002 4.724 4.753 4.701 4.753 69,358 +0.03(+0.60%)
Apr 24, 2002 4.682 4.729 4.663 4.724 34,468 +0.00(+0.10%)
Apr 23, 2002 4.729 4.753 4.720 4.720 339,605 -0.02(-0.50%)
Apr 22, 2002 4.748 4.748 4.724 4.743 767,389 -0.01(-0.20%)
Apr 19, 2002 4.729 4.767 4.724 4.753 687,457 -0.02(-0.50%)
Apr 18, 2002 4.724 4.776 4.724 4.776 136,180 +0.06(+1.20%)
Apr 17, 2002 4.720 4.720 4.649 4.720 74,645 +0.01(+0.20%)
Apr 16, 2002 4.634 4.710 4.592 4.710 92,408 +0.16(+3.53%)
Apr 15, 2002 4.601 4.601 4.549 4.549 35,948 -0.06(-1.23%)
Apr 12, 2002 4.620 4.620 4.578 4.606 52,019 +0.07(+1.46%)
Apr 11, 2002 4.634 4.634 4.540 4.540 40,388 -0.09(-1.94%)
Apr 10, 2002 4.559 4.630 4.559 4.630 41,446 +0.11(+2.51%)
Apr 09, 2002 4.578 4.578 4.516 4.516 74,645 -0.09(-2.05%)
Apr 08, 2002 4.568 4.611 4.540 4.611 185,027 -0.02(-0.41%)
Apr 05, 2002 4.634 4.634 4.630 4.630 12,053 +0.06(+1.35%)
Apr 04, 2002 4.582 4.611 4.568 4.568 22,414 -0.02(-0.41%)
Apr 03, 2002 4.606 4.620 4.564 4.587 10,995 -0.01(-0.21%)
Apr 02, 2002 4.644 4.658 4.597 4.597 57,940 -0.06(-1.22%)
Apr 01, 2002 4.639 4.658 4.616 4.653 34,256 -0.03(-0.61%)
Mar 29, 2002 4.639 4.682 4.639 4.682 82,892 +0.00(+0.00%)
Mar 28, 2002 4.639 4.682 4.639 4.682 82,892 +0.07(+1.54%)
Mar 27, 2002 4.611 4.620 4.582 4.611 34,256 +0.04(+0.93%)
Mar 26, 2002 4.578 4.597 4.568 4.568 267,497 -0.07(-1.53%)
Mar 25, 2002 4.677 4.677 4.639 4.639 58,363 -0.04(-0.91%)
Mar 22, 2002 4.705 4.705 4.682 4.682 94,099 +0.00(+0.00%)
Mar 21, 2002 4.696 4.696 4.653 4.682 47,578 +0.00(+0.00%)
Mar 20, 2002 4.682 4.729 4.682 4.682 150,136 +0.03(+0.61%)
Mar 19, 2002 4.658 4.663 4.568 4.653 120,109 +0.00(+0.00%)
Mar 18, 2002 4.653 4.658 4.625 4.653 10,573 +0.06(+1.34%)
Mar 15, 2002 4.587 4.592 4.549 4.592 167,899 -0.03(-0.72%)
Mar 14, 2002 4.630 4.630 4.625 4.625 116,303 +0.06(+1.35%)
Mar 13, 2002 4.559 4.601 4.559 4.564 74,434 -0.00(-0.10%)
Mar 12, 2002 4.587 4.620 4.554 4.568 46,309 -0.05(-1.02%)
Mar 11, 2002 4.658 4.658 4.611 4.616 46,098 -0.07(-1.41%)
Mar 08, 2002 4.682 4.701 4.639 4.682 28,970 -0.04(-0.90%)
Mar 07, 2002 4.715 4.729 4.705 4.724 210,403 +0.09(+2.04%)
Mar 06, 2002 4.606 4.630 4.564 4.630 26,644 +0.09(+1.98%)
Mar 05, 2002 4.592 4.597 4.540 4.540 35,948 -0.03(-0.72%)
Mar 04, 2002 4.587 4.597 4.573 4.573 491,645 +0.06(+1.26%)
Mar 01, 2002 4.507 4.549 4.507 4.516 71,685 +0.01(+0.21%)
Feb 28, 2002 4.507 4.507 4.507 4.507 211 -0.03(-0.73%)
Feb 27, 2002 4.516 4.540 4.493 4.540 24,106 +0.00(+0.00%)
Feb 26, 2002 4.549 4.549 4.493 4.540 115,668 -0.02(-0.41%)
Feb 25, 2002 4.530 4.559 4.502 4.559 35,525 +0.03(+0.63%)
Feb 22, 2002 4.530 4.530 4.493 4.530 77,183 +0.02(+0.42%)
Feb 21, 2002 4.554 4.559 4.511 4.511 44,618 -0.07(-1.45%)
Feb 20, 2002 4.578 4.578 4.564 4.578 36,582 +0.00(+0.00%)
Feb 19, 2002 4.611 4.611 4.540 4.578 284,625 +0.00(+0.00%)
Feb 18, 2002 4.601 4.625 4.578 4.578 11,207 +0.00(+0.00%)
Feb 15, 2002 4.601 4.625 4.578 4.578 11,207 +0.01(+0.31%)
Feb 14, 2002 4.592 4.592 4.545 4.564 43,772 +0.02(+0.52%)
Feb 13, 2002 4.530 4.540 4.497 4.540 31,084 +0.04(+0.84%)
Feb 12, 2002 4.540 4.554 4.497 4.502 60,054 -0.04(-0.83%)
Feb 11, 2002 4.497 4.564 4.497 4.540 28,547 +0.04(+0.95%)
Feb 08, 2002 4.493 4.535 4.493 4.497 26,432 +0.05(+1.17%)
Feb 07, 2002 4.445 4.445 4.436 4.445 26,009 -0.01(-0.32%)
Feb 06, 2002 4.445 4.459 4.403 4.459 59,420 -0.03(-0.74%)
Feb 05, 2002 4.526 4.535 4.469 4.493 28,758 -0.05(-1.04%)
Feb 04, 2002 4.530 4.540 4.493 4.540 34,468 +0.06(+1.27%)
Feb 01, 2002 4.493 4.493 4.459 4.483 7,189 -0.05(-1.15%)
Jan 31, 2002 4.502 4.540 4.455 4.535 170,014 +0.04(+0.95%)
Jan 30, 2002 4.464 4.493 4.422 4.493 175,512 +0.05(+1.17%)
Jan 29, 2002 4.540 4.540 4.398 4.441 40,177 -0.09(-1.98%)
Jan 28, 2002 4.540 4.540 4.526 4.530 8,458 +0.02(+0.42%)
Jan 25, 2002 4.545 4.568 4.511 4.511 32,141 -0.03(-0.63%)
Jan 24, 2002 4.535 4.559 4.535 4.540 225,205 +0.02(+0.42%)
Jan 23, 2002 4.535 4.540 4.507 4.521 33,410 -0.01(-0.31%)
Jan 22, 2002 4.497 4.540 4.493 4.535 277,224 +0.13(+3.01%)
Jan 21, 2002 4.441 4.445 4.403 4.403 5,920 +0.00(+0.00%)
Jan 18, 2002 4.441 4.445 4.403 4.403 5,920 -0.06(-1.38%)
Jan 17, 2002 4.398 4.493 4.398 4.464 102,981 -0.01(-0.32%)
Jan 16, 2002 4.511 4.511 4.469 4.478 34,679 -0.03(-0.73%)
Jan 15, 2002 4.507 4.511 4.493 4.511 13,744 +0.04(+0.95%)
Jan 14, 2002 4.516 4.540 4.469 4.469 174,666 -0.11(-2.38%)
Jan 11, 2002 4.540 4.587 4.516 4.578 392,681 +0.02(+0.52%)
Jan 10, 2002 4.540 4.564 4.516 4.554 22,203 +0.09(+1.90%)
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.