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 (%)
Jun 28, 2002 5.167 5.235 5.167 5.220 859,461 -0.01(-0.10%)
Jun 27, 2002 5.178 5.261 5.162 5.225 429,539 +0.10(+2.04%)
Jun 26, 2002 5.141 5.188 5.037 5.120 251,362 -0.17(-3.16%)
Jun 25, 2002 5.256 5.324 5.256 5.287 185,073 -0.01(-0.20%)
Jun 21, 2002 5.350 5.371 5.272 5.298 143,882 +0.02(+0.40%)
Jun 20, 2002 5.298 5.350 5.261 5.277 159,400 +0.09(+1.71%)
Jun 19, 2002 5.350 5.350 5.183 5.188 172,428 -0.18(-3.31%)
Jun 18, 2002 5.324 5.366 5.267 5.366 66,864 +0.07(+1.38%)
Jun 17, 2002 5.167 5.293 5.167 5.293 149,055 +0.09(+1.71%)
Jun 14, 2002 5.293 5.298 5.183 5.204 1,068,100 -0.24(-4.41%)
Jun 12, 2002 5.376 5.454 5.376 5.444 89,854 +0.10(+1.96%)
Jun 11, 2002 5.444 5.465 5.340 5.340 154,611 -0.18(-3.22%)
Jun 10, 2002 5.486 5.517 5.454 5.517 99,625 +0.04(+0.67%)
Jun 07, 2002 5.507 5.507 5.470 5.481 88,896 -0.05(-0.85%)
Jun 06, 2002 5.501 5.533 5.475 5.527 120,700 +0.00(+0.00%)
Jun 05, 2002 5.507 5.527 5.465 5.527 101,349 +0.04(+0.67%)
May 31, 2002 5.475 5.496 5.454 5.491 199,825 +0.05(+0.96%)
May 28, 2002 5.376 5.444 5.376 5.439 95,219 +0.06(+1.17%)
May 27, 2002 5.376 5.402 5.334 5.376 79,317 +0.00(+0.00%)
May 24, 2002 5.376 5.402 5.334 5.376 79,317 -0.06(-1.06%)
May 23, 2002 5.360 5.434 5.329 5.434 168,980 -0.01(-0.10%)
May 22, 2002 5.387 5.439 5.345 5.439 121,466 +0.09(+1.66%)
May 21, 2002 5.303 5.371 5.293 5.350 92,728 +0.01(+0.10%)
May 20, 2002 5.334 5.371 5.298 5.345 195,036 -0.06(-1.06%)
May 17, 2002 5.397 5.439 5.381 5.402 116,293 +0.08(+1.47%)
May 16, 2002 5.230 5.407 5.230 5.324 222,624 +0.09(+1.80%)
May 15, 2002 5.209 5.298 5.209 5.230 79,892 +0.01(+0.20%)
May 14, 2002 5.173 5.220 5.167 5.220 15,901 +0.04(+0.70%)
May 13, 2002 5.162 5.183 5.115 5.183 39,850 +0.02(+0.40%)
May 10, 2002 5.167 5.167 5.126 5.162 14,752 +0.00(+0.00%)
May 09, 2002 5.131 5.167 5.115 5.162 91,962 -0.06(-1.10%)
May 08, 2002 5.157 5.220 5.146 5.220 103,457 +0.08(+1.63%)
May 07, 2002 5.146 5.146 5.089 5.136 74,527 +0.04(+0.72%)
May 06, 2002 5.141 5.157 5.094 5.099 15,901 -0.01(-0.10%)
May 03, 2002 5.120 5.152 5.105 5.105 22,607 +0.02(+0.31%)
May 02, 2002 5.157 5.157 5.089 5.089 58,434 -0.05(-1.02%)
May 01, 2002 5.131 5.157 5.094 5.141 13,027 -0.03(-0.51%)
Apr 30, 2002 5.136 5.167 5.105 5.167 41,766 +0.03(+0.61%)
Apr 29, 2002 5.152 5.167 5.089 5.136 46,172 -0.05(-0.91%)
Apr 26, 2002 5.246 5.246 5.183 5.183 39,275 -0.06(-1.19%)
Apr 25, 2002 5.214 5.246 5.188 5.246 62,840 +0.03(+0.60%)
Apr 24, 2002 5.167 5.220 5.146 5.214 31,228 +0.01(+0.10%)
Apr 23, 2002 5.220 5.246 5.209 5.209 307,689 -0.03(-0.50%)
Apr 22, 2002 5.240 5.240 5.214 5.235 695,271 -0.01(-0.20%)
Apr 19, 2002 5.220 5.261 5.214 5.246 622,851 -0.03(-0.50%)
Apr 18, 2002 5.214 5.272 5.214 5.272 123,382 +0.06(+1.20%)
Apr 17, 2002 5.209 5.209 5.131 5.209 67,630 +0.01(+0.20%)
Apr 16, 2002 5.115 5.199 5.068 5.199 83,723 +0.18(+3.53%)
Apr 15, 2002 5.079 5.079 5.021 5.021 32,569 -0.06(-1.23%)
Apr 12, 2002 5.099 5.099 5.053 5.084 47,130 +0.07(+1.46%)
Apr 11, 2002 5.115 5.115 5.011 5.011 36,593 -0.10(-1.94%)
Apr 10, 2002 5.032 5.110 5.032 5.110 37,551 +0.13(+2.51%)
Apr 09, 2002 5.053 5.053 4.985 4.985 67,630 -0.10(-2.05%)
Apr 08, 2002 5.042 5.089 5.011 5.089 167,639 -0.02(-0.41%)
Apr 05, 2002 5.115 5.115 5.110 5.110 10,920 +0.07(+1.35%)
Apr 04, 2002 5.058 5.089 5.042 5.042 20,308 -0.02(-0.41%)
Apr 03, 2002 5.084 5.099 5.037 5.063 9,962 -0.01(-0.21%)
Apr 02, 2002 5.126 5.141 5.073 5.073 52,494 -0.06(-1.22%)
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.