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 4.627 4.627 4.502 4.507 46,386 -0.11(-2.37%)
Sep 27, 2002 4.695 4.711 4.591 4.617 8,242 +0.03(+0.57%)
Sep 26, 2002 4.612 4.674 4.586 4.591 93,157 +0.01(+0.11%)
Sep 25, 2002 4.695 4.695 4.575 4.586 348,860 -0.05(-1.01%)
Sep 24, 2002 4.659 4.716 4.617 4.633 61,913 -0.02(-0.45%)
Sep 23, 2002 4.695 4.721 4.654 4.654 15,526 -0.11(-2.30%)
Sep 20, 2002 4.821 4.821 4.695 4.763 340,234 -0.04(-0.87%)
Sep 19, 2002 4.852 4.852 4.789 4.805 199,923 -0.09(-1.92%)
Sep 18, 2002 4.904 4.904 4.821 4.899 27,602 -0.01(-0.11%)
Sep 17, 2002 4.930 4.951 4.883 4.904 9,775 +0.04(+0.75%)
Sep 16, 2002 4.930 4.951 4.841 4.867 11,309 -0.04(-0.85%)
Sep 13, 2002 4.951 4.956 4.883 4.909 10,925 -0.04(-0.74%)
Sep 12, 2002 4.956 4.956 4.946 4.946 17,443 +0.06(+1.28%)
Sep 11, 2002 4.888 4.956 4.878 4.883 11,309 +0.03(+0.65%)
Sep 10, 2002 4.883 4.951 4.852 4.852 28,943 -0.05(-1.06%)
Sep 09, 2002 4.930 4.972 4.883 4.904 11,692 -0.03(-0.53%)
Sep 06, 2002 4.810 4.930 4.810 4.930 29,518 +0.16(+3.28%)
Sep 05, 2002 4.800 4.815 4.742 4.774 12,842 -0.05(-1.08%)
Sep 04, 2002 4.794 4.841 4.732 4.826 44,853 +0.02(+0.33%)
Sep 03, 2002 4.867 4.883 4.810 4.810 9,200 -0.12(-2.43%)
Aug 30, 2002 4.899 4.930 4.857 4.930 8,817 +0.08(+1.72%)
Aug 29, 2002 4.831 4.946 4.831 4.847 35,461 +0.03(+0.54%)
Aug 28, 2002 4.925 4.930 4.815 4.821 11,117 -0.07(-1.49%)
Aug 27, 2002 4.967 4.987 4.894 4.894 27,793 -0.02(-0.42%)
Aug 26, 2002 4.862 4.920 4.847 4.914 44,278 +0.10(+2.06%)
Aug 23, 2002 4.930 4.940 4.815 4.815 22,043 -0.11(-2.33%)
Aug 22, 2002 4.904 4.930 4.873 4.930 22,235 +0.08(+1.61%)
Aug 21, 2002 4.883 4.956 4.826 4.852 198,965 -0.13(-2.62%)
Aug 20, 2002 4.930 4.993 4.883 4.982 34,502 +0.13(+2.69%)
Aug 16, 2002 4.800 4.862 4.794 4.852 14,759 +0.13(+2.65%)
Aug 15, 2002 4.768 4.774 4.727 4.727 11,117 +0.06(+1.23%)
Aug 14, 2002 4.680 4.763 4.669 4.669 15,909 +0.00(+0.00%)
Aug 13, 2002 4.753 4.774 4.669 4.669 263,753 -0.08(-1.76%)
Aug 12, 2002 4.753 4.774 4.747 4.753 14,951 +0.19(+4.11%)
Aug 07, 2002 4.633 4.638 4.565 4.565 12,075 +0.07(+1.51%)
Aug 06, 2002 4.440 4.539 4.440 4.497 54,629 +0.11(+2.62%)
Aug 05, 2002 4.565 4.565 4.382 4.382 40,061 -0.17(-3.67%)
Aug 02, 2002 4.674 4.716 4.549 4.549 63,638 -0.15(-3.11%)
Aug 01, 2002 4.669 4.753 4.601 4.695 13,992 -0.07(-1.53%)
Jul 31, 2002 4.742 4.768 4.685 4.768 62,871 +0.07(+1.56%)
Jul 30, 2002 4.695 4.774 4.674 4.695 54,629 +0.03(+0.56%)
Jul 29, 2002 4.601 4.716 4.601 4.669 49,645 +0.18(+3.95%)
Jul 26, 2002 4.497 4.591 4.481 4.492 40,636 -0.12(-2.60%)
Jul 25, 2002 4.690 4.747 4.612 4.612 46,195 -0.19(-3.91%)
Jul 24, 2002 4.539 4.800 4.513 4.800 123,826 +0.06(+1.32%)
Jul 23, 2002 4.737 4.784 4.701 4.737 33,735 +0.03(+0.55%)
Jul 22, 2002 4.789 4.789 4.701 4.711 15,909 -0.06(-1.31%)
Jul 19, 2002 4.878 4.925 4.774 4.774 73,797 -0.10(-2.14%)
Jul 17, 2002 4.904 4.935 4.841 4.878 274,871 -0.22(-4.30%)
Jul 12, 2002 5.139 5.154 5.045 5.097 133,410 -0.05(-1.01%)
Jul 11, 2002 5.087 5.149 5.034 5.149 145,869 -0.07(-1.30%)
Jul 10, 2002 5.243 5.269 5.196 5.217 92,965 -0.08(-1.48%)
Jul 09, 2002 5.264 5.321 5.233 5.295 575,043 +0.07(+1.30%)
Jul 08, 2002 5.217 5.264 5.196 5.227 48,303 +0.02(+0.40%)
Jul 05, 2002 5.113 5.207 5.087 5.207 27,218 +0.11(+2.25%)
Jul 04, 2002 5.060 5.092 5.034 5.092 73,413 +0.00(+0.00%)
Jul 03, 2002 5.060 5.092 5.034 5.092 73,413 -0.04(-0.81%)
Jul 02, 2002 5.123 5.165 5.118 5.134 41,019 -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.