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

Australia Ishares MSCI ETF (NY: EWA )

26.51 -0.31 (-1.16%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 4.197 4.197 4.083 4.088 51,148 -0.10(-2.37%)
Sep 27, 2002 4.258 4.272 4.164 4.187 9,088 +0.02(+0.57%)
Sep 26, 2002 4.183 4.239 4.159 4.164 102,719 +0.00(+0.11%)
Sep 25, 2002 4.258 4.258 4.149 4.159 384,669 -0.04(-1.01%)
Sep 24, 2002 4.225 4.277 4.187 4.201 68,268 -0.02(-0.45%)
Sep 23, 2002 4.258 4.282 4.220 4.220 17,119 -0.10(-2.30%)
Sep 20, 2002 4.372 4.372 4.258 4.320 375,158 -0.04(-0.87%)
Sep 19, 2002 4.400 4.400 4.343 4.358 220,445 -0.09(-1.92%)
Sep 18, 2002 4.447 4.447 4.372 4.443 30,435 -0.00(-0.11%)
Sep 17, 2002 4.471 4.490 4.429 4.447 10,779 +0.03(+0.75%)
Sep 16, 2002 4.471 4.490 4.391 4.414 12,470 -0.04(-0.85%)
Sep 13, 2002 4.490 4.495 4.429 4.452 12,047 -0.03(-0.74%)
Sep 12, 2002 4.495 4.495 4.485 4.485 19,233 +0.06(+1.28%)
Sep 11, 2002 4.433 4.495 4.424 4.429 12,470 +0.03(+0.65%)
Sep 10, 2002 4.429 4.490 4.400 4.400 31,914 -0.05(-1.06%)
Sep 09, 2002 4.471 4.509 4.429 4.447 12,892 -0.02(-0.53%)
Sep 06, 2002 4.362 4.471 4.362 4.471 32,548 +0.14(+3.28%)
Sep 05, 2002 4.353 4.367 4.301 4.329 14,160 -0.05(-1.08%)
Sep 04, 2002 4.348 4.391 4.291 4.376 49,457 +0.01(+0.33%)
Sep 03, 2002 4.414 4.429 4.362 4.362 10,145 -0.11(-2.43%)
Aug 30, 2002 4.443 4.471 4.405 4.471 9,722 +0.08(+1.72%)
Aug 29, 2002 4.381 4.485 4.381 4.395 39,101 +0.02(+0.54%)
Aug 28, 2002 4.466 4.471 4.367 4.372 12,258 -0.07(-1.49%)
Aug 27, 2002 4.504 4.523 4.438 4.438 30,646 -0.02(-0.42%)
Aug 26, 2002 4.410 4.462 4.395 4.457 48,823 +0.09(+2.06%)
Aug 23, 2002 4.471 4.481 4.367 4.367 24,306 -0.10(-2.33%)
Aug 22, 2002 4.447 4.471 4.419 4.471 24,517 +0.07(+1.61%)
Aug 21, 2002 4.429 4.495 4.376 4.400 219,388 -0.12(-2.62%)
Aug 20, 2002 4.471 4.528 4.429 4.518 38,044 +0.12(+2.69%)
Aug 16, 2002 4.353 4.410 4.348 4.400 16,274 +0.11(+2.65%)
Aug 15, 2002 4.324 4.329 4.287 4.287 12,258 +0.05(+1.23%)
Aug 14, 2002 4.244 4.320 4.235 4.235 17,542 +0.00(+0.00%)
Aug 13, 2002 4.310 4.329 4.235 4.235 290,827 -0.08(-1.76%)
Aug 12, 2002 4.310 4.329 4.306 4.310 16,485 +0.17(+4.11%)
Aug 07, 2002 4.201 4.206 4.140 4.140 13,315 +0.06(+1.51%)
Aug 06, 2002 4.026 4.116 4.026 4.078 60,236 +0.10(+2.62%)
Aug 05, 2002 4.140 4.140 3.974 3.974 44,173 -0.15(-3.67%)
Aug 02, 2002 4.239 4.277 4.126 4.126 70,170 -0.13(-3.11%)
Aug 01, 2002 4.235 4.310 4.173 4.258 15,429 -0.07(-1.53%)
Jul 31, 2002 4.301 4.324 4.249 4.324 69,325 +0.07(+1.56%)
Jul 30, 2002 4.258 4.329 4.239 4.258 60,236 +0.02(+0.56%)
Jul 29, 2002 4.173 4.277 4.173 4.235 54,741 +0.16(+3.95%)
Jul 26, 2002 4.078 4.164 4.064 4.074 44,807 -0.11(-2.60%)
Jul 25, 2002 4.253 4.306 4.183 4.183 50,936 -0.17(-3.91%)
Jul 24, 2002 4.116 4.353 4.093 4.353 136,536 +0.06(+1.32%)
Jul 23, 2002 4.296 4.339 4.263 4.296 37,198 +0.02(+0.55%)
Jul 22, 2002 4.343 4.343 4.263 4.272 17,542 -0.06(-1.31%)
Jul 19, 2002 4.424 4.466 4.329 4.329 81,372 -0.09(-2.14%)
Jul 17, 2002 4.447 4.476 4.391 4.424 303,085 -0.20(-4.30%)
Jul 12, 2002 4.660 4.675 4.575 4.623 147,104 -0.05(-1.01%)
Jul 11, 2002 4.613 4.670 4.566 4.670 160,842 -0.06(-1.30%)
Jul 10, 2002 4.755 4.779 4.712 4.731 102,508 -0.07(-1.48%)
Jul 09, 2002 4.774 4.826 4.746 4.802 634,070 +0.06(+1.30%)
Jul 08, 2002 4.731 4.774 4.712 4.741 53,261 +0.02(+0.40%)
Jul 05, 2002 4.637 4.722 4.613 4.722 30,012 +0.10(+2.25%)
Jul 04, 2002 4.589 4.618 4.566 4.618 80,949 +0.00(+0.00%)
Jul 03, 2002 4.589 4.618 4.566 4.618 80,949 -0.04(-0.81%)
Jul 02, 2002 4.646 4.684 4.641 4.656 45,230 -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.