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

Australia Ishares MSCI ETF (NY: EWA )

26.80 +0.15 (+0.56%)
Streaming Delayed Price Updated: 2:22 PM EDT, Sep 24, 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 (%)
Aug 30, 2002 4.441 4.469 4.403 4.469 9,727 +0.08(+1.72%)
Aug 29, 2002 4.379 4.483 4.379 4.393 39,120 +0.02(+0.54%)
Aug 28, 2002 4.464 4.469 4.365 4.370 12,264 -0.07(-1.49%)
Aug 27, 2002 4.502 4.521 4.436 4.436 30,661 -0.02(-0.42%)
Aug 26, 2002 4.407 4.459 4.393 4.455 48,847 +0.09(+2.06%)
Aug 23, 2002 4.469 4.478 4.365 4.365 24,317 -0.10(-2.33%)
Aug 22, 2002 4.445 4.469 4.417 4.469 24,529 +0.07(+1.61%)
Aug 21, 2002 4.426 4.493 4.374 4.398 219,495 -0.12(-2.62%)
Aug 20, 2002 4.469 4.526 4.426 4.516 38,062 +0.12(+2.69%)
Aug 16, 2002 4.351 4.407 4.346 4.398 16,282 +0.11(+2.65%)
Aug 15, 2002 4.322 4.327 4.284 4.284 12,264 +0.05(+1.23%)
Aug 14, 2002 4.242 4.318 4.232 4.232 17,551 +0.00(+0.00%)
Aug 13, 2002 4.308 4.327 4.232 4.232 290,969 -0.08(-1.76%)
Aug 12, 2002 4.308 4.327 4.303 4.308 16,493 +0.17(+4.11%)
Aug 07, 2002 4.199 4.204 4.138 4.138 13,322 +0.06(+1.51%)
Aug 06, 2002 4.024 4.114 4.024 4.076 60,266 +0.10(+2.62%)
Aug 05, 2002 4.138 4.138 3.972 3.972 44,195 -0.15(-3.67%)
Aug 02, 2002 4.237 4.275 4.124 4.124 70,204 -0.13(-3.11%)
Aug 01, 2002 4.232 4.308 4.171 4.256 15,436 -0.07(-1.53%)
Jul 31, 2002 4.299 4.322 4.247 4.322 69,358 +0.07(+1.56%)
Jul 30, 2002 4.256 4.327 4.237 4.256 60,266 +0.02(+0.56%)
Jul 29, 2002 4.171 4.275 4.171 4.232 54,768 +0.16(+3.95%)
Jul 26, 2002 4.076 4.162 4.062 4.072 44,829 -0.11(-2.60%)
Jul 25, 2002 4.251 4.303 4.180 4.180 50,961 -0.17(-3.91%)
Jul 24, 2002 4.114 4.351 4.091 4.351 136,603 +0.06(+1.32%)
Jul 23, 2002 4.294 4.337 4.261 4.294 37,217 +0.02(+0.55%)
Jul 22, 2002 4.341 4.341 4.261 4.270 17,551 -0.06(-1.31%)
Jul 19, 2002 4.422 4.464 4.327 4.327 81,412 -0.09(-2.14%)
Jul 17, 2002 4.445 4.474 4.389 4.422 303,234 -0.20(-4.30%)
Jul 12, 2002 4.658 4.672 4.573 4.620 147,176 -0.05(-1.01%)
Jul 11, 2002 4.611 4.668 4.564 4.668 160,921 -0.06(-1.30%)
Jul 10, 2002 4.753 4.776 4.710 4.729 102,558 -0.07(-1.48%)
Jul 09, 2002 4.772 4.824 4.743 4.800 634,381 +0.06(+1.30%)
Jul 08, 2002 4.729 4.772 4.710 4.738 53,288 +0.02(+0.40%)
Jul 05, 2002 4.634 4.720 4.611 4.720 30,027 +0.10(+2.25%)
Jul 04, 2002 4.587 4.616 4.564 4.616 80,989 +0.00(+0.00%)
Jul 03, 2002 4.587 4.616 4.564 4.616 80,989 -0.04(-0.81%)
Jul 02, 2002 4.644 4.682 4.639 4.653 45,252 -0.05(-1.01%)
Jul 01, 2002 4.682 4.724 4.682 4.701 23,472 -0.03(-0.60%)
Jun 28, 2002 4.682 4.743 4.682 4.729 948,611 -0.00(-0.10%)
Jun 27, 2002 4.691 4.767 4.677 4.734 474,094 +0.09(+2.04%)
Jun 26, 2002 4.658 4.701 4.564 4.639 277,435 -0.15(-3.16%)
Jun 25, 2002 4.762 4.824 4.762 4.790 204,270 -0.01(-0.20%)
Jun 21, 2002 4.847 4.866 4.776 4.800 158,806 +0.02(+0.40%)
Jun 20, 2002 4.800 4.847 4.767 4.781 175,935 +0.08(+1.71%)
Jun 19, 2002 4.847 4.847 4.696 4.701 190,314 -0.16(-3.31%)
Jun 18, 2002 4.824 4.861 4.772 4.861 73,799 +0.07(+1.38%)
Jun 17, 2002 4.682 4.795 4.682 4.795 164,516 +0.08(+1.71%)
Jun 14, 2002 4.795 4.800 4.696 4.715 1,178,891 -0.22(-4.41%)
Jun 12, 2002 4.871 4.942 4.871 4.932 99,174 +0.09(+1.96%)
Jun 11, 2002 4.932 4.951 4.838 4.838 170,648 -0.16(-3.22%)
Jun 10, 2002 4.970 4.999 4.942 4.999 109,959 +0.03(+0.67%)
Jun 07, 2002 4.989 4.989 4.956 4.965 98,117 -0.04(-0.85%)
Jun 06, 2002 4.984 5.013 4.961 5.008 133,220 +0.00(+0.00%)
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.