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 (%)
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.