Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.43 +0.27 (+1.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 5.134 5.165 5.102 5.165 41,786 +0.03(+0.61%)
Apr 29, 2002 5.149 5.165 5.087 5.134 46,195 -0.05(-0.91%)
Apr 26, 2002 5.243 5.243 5.180 5.180 39,294 -0.06(-1.19%)
Apr 25, 2002 5.212 5.243 5.186 5.243 62,871 +0.03(+0.60%)
Apr 24, 2002 5.165 5.217 5.144 5.212 31,244 +0.01(+0.10%)
Apr 23, 2002 5.217 5.243 5.207 5.207 307,840 -0.03(-0.50%)
Apr 22, 2002 5.238 5.238 5.212 5.233 695,611 -0.01(-0.20%)
Apr 19, 2002 5.217 5.259 5.212 5.243 623,155 -0.03(-0.49%)
Apr 18, 2002 5.212 5.269 5.212 5.269 123,442 +0.06(+1.20%)
Apr 17, 2002 5.207 5.207 5.128 5.207 67,663 +0.01(+0.20%)
Apr 16, 2002 5.113 5.196 5.066 5.196 83,764 +0.18(+3.53%)
Apr 15, 2002 5.076 5.076 5.019 5.019 32,585 -0.06(-1.23%)
Apr 12, 2002 5.097 5.097 5.050 5.081 47,153 +0.07(+1.46%)
Apr 11, 2002 5.113 5.113 5.008 5.008 36,611 -0.10(-1.94%)
Apr 10, 2002 5.029 5.107 5.029 5.107 37,569 +0.13(+2.51%)
Apr 09, 2002 5.050 5.050 4.982 4.982 67,663 -0.10(-2.05%)
Apr 08, 2002 5.040 5.087 5.008 5.087 167,721 -0.02(-0.41%)
Apr 05, 2002 5.113 5.113 5.107 5.107 10,925 +0.07(+1.35%)
Apr 04, 2002 5.055 5.087 5.040 5.040 20,318 -0.02(-0.41%)
Apr 03, 2002 5.081 5.097 5.034 5.060 9,967 -0.01(-0.21%)
Apr 02, 2002 5.123 5.139 5.071 5.071 52,520 -0.06(-1.22%)
Apr 01, 2002 5.118 5.139 5.092 5.134 31,052 -0.03(-0.61%)
Mar 29, 2002 5.118 5.165 5.118 5.165 75,139 +0.00(+0.00%)
Mar 28, 2002 5.118 5.165 5.118 5.165 75,139 +0.08(+1.54%)
Mar 27, 2002 5.087 5.097 5.055 5.087 31,052 +0.05(+0.93%)
Mar 26, 2002 5.050 5.071 5.040 5.040 242,476 -0.08(-1.53%)
Mar 25, 2002 5.160 5.160 5.118 5.118 52,904 -0.05(-0.91%)
Mar 22, 2002 5.191 5.191 5.165 5.165 85,298 +0.00(+0.00%)
Mar 21, 2002 5.180 5.180 5.134 5.165 43,128 +0.00(+0.00%)
Mar 20, 2002 5.165 5.217 5.165 5.165 136,093 +0.03(+0.61%)
Mar 19, 2002 5.139 5.144 5.040 5.134 108,874 +0.00(+0.00%)
Mar 18, 2002 5.134 5.139 5.102 5.134 9,584 +0.07(+1.34%)
Mar 15, 2002 5.060 5.066 5.019 5.066 152,194 -0.04(-0.72%)
Mar 14, 2002 5.107 5.107 5.102 5.102 105,424 +0.07(+1.35%)
Mar 13, 2002 5.029 5.076 5.029 5.034 67,471 -0.01(-0.10%)
Mar 12, 2002 5.060 5.097 5.024 5.040 41,978 -0.05(-1.02%)
Mar 11, 2002 5.139 5.139 5.087 5.092 41,786 -0.07(-1.41%)
Mar 08, 2002 5.165 5.186 5.118 5.165 26,260 -0.05(-0.90%)
Mar 07, 2002 5.201 5.217 5.191 5.212 190,722 +0.10(+2.04%)
Mar 06, 2002 5.081 5.107 5.034 5.107 24,151 +0.10(+1.98%)
Mar 05, 2002 5.066 5.071 5.008 5.008 32,585 -0.04(-0.72%)
Mar 04, 2002 5.060 5.071 5.045 5.045 445,659 +0.06(+1.26%)
Mar 01, 2002 4.972 5.019 4.972 4.982 64,979 +0.01(+0.21%)
Feb 28, 2002 4.972 4.972 4.972 4.972 191 -0.04(-0.73%)
Feb 27, 2002 4.982 5.008 4.956 5.008 21,851 +0.00(+0.00%)
Feb 26, 2002 5.019 5.019 4.956 5.008 104,849 -0.02(-0.41%)
Feb 25, 2002 4.998 5.029 4.967 5.029 32,202 +0.03(+0.63%)
Feb 22, 2002 4.998 4.998 4.956 4.998 69,963 +0.02(+0.42%)
Feb 21, 2002 5.024 5.029 4.977 4.977 40,444 -0.07(-1.45%)
Feb 20, 2002 5.050 5.050 5.034 5.050 33,160 +0.00(+0.00%)
Feb 19, 2002 5.087 5.087 5.008 5.050 258,003 +0.00(+0.00%)
Feb 18, 2002 5.076 5.102 5.050 5.050 10,159 +0.00(+0.00%)
Feb 15, 2002 5.076 5.102 5.050 5.050 10,159 +0.02(+0.31%)
Feb 14, 2002 5.066 5.066 5.014 5.034 39,678 +0.03(+0.52%)
Feb 13, 2002 4.998 5.008 4.961 5.008 28,177 +0.04(+0.84%)
Feb 12, 2002 5.008 5.024 4.961 4.967 54,437 -0.04(-0.83%)
Feb 11, 2002 4.961 5.034 4.961 5.008 25,876 +0.05(+0.95%)
Feb 08, 2002 4.956 5.003 4.956 4.961 23,960 +0.06(+1.17%)
Feb 07, 2002 4.904 4.904 4.894 4.904 23,576 -0.02(-0.32%)
Feb 06, 2002 4.904 4.920 4.857 4.920 53,862 -0.04(-0.74%)
Feb 05, 2002 4.993 5.003 4.930 4.956 26,068 -0.05(-1.04%)
Feb 04, 2002 4.998 5.008 4.956 5.008 31,244 +0.06(+1.27%)
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.