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

Australia Ishares MSCI ETF (NY: EWA )

24.43 +0.27 (+1.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 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 (%)
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.