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 (%)
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%)
Aug 01, 2002 4.671 4.755 4.604 4.698 13,985 -0.07(-1.53%)
Jul 31, 2002 4.745 4.771 4.687 4.771 62,840 +0.07(+1.56%)
Jul 30, 2002 4.698 4.776 4.677 4.698 54,602 +0.03(+0.56%)
Jul 29, 2002 4.604 4.718 4.604 4.671 49,621 +0.18(+3.95%)
Jul 26, 2002 4.499 4.593 4.484 4.494 40,616 -0.12(-2.60%)
Jul 25, 2002 4.692 4.750 4.614 4.614 46,172 -0.19(-3.91%)
Jul 24, 2002 4.541 4.802 4.515 4.802 123,765 +0.06(+1.32%)
Jul 23, 2002 4.739 4.786 4.703 4.739 33,719 +0.03(+0.55%)
Jul 22, 2002 4.792 4.792 4.703 4.713 15,901 -0.06(-1.31%)
Jul 19, 2002 4.880 4.927 4.776 4.776 73,761 -0.10(-2.14%)
Jul 17, 2002 4.906 4.938 4.844 4.880 274,736 -0.22(-4.30%)
Jul 12, 2002 5.141 5.157 5.047 5.099 133,344 -0.05(-1.01%)
Jul 11, 2002 5.089 5.152 5.037 5.152 145,798 -0.07(-1.30%)
Jul 10, 2002 5.246 5.272 5.199 5.220 92,919 -0.08(-1.48%)
Jul 09, 2002 5.267 5.324 5.235 5.298 574,762 +0.07(+1.30%)
Jul 08, 2002 5.220 5.267 5.199 5.230 48,280 +0.02(+0.40%)
Jul 05, 2002 5.115 5.209 5.089 5.209 27,205 +0.11(+2.25%)
Jul 04, 2002 5.063 5.094 5.037 5.094 73,378 +0.00(+0.00%)
Jul 03, 2002 5.063 5.094 5.037 5.094 73,378 -0.04(-0.81%)
Jul 02, 2002 5.126 5.167 5.120 5.136 40,999 -0.05(-1.01%)
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.