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 (%)
Apr 30, 2003 4.892 4.902 4.835 4.840 13,315 +0.03(+0.59%)
Apr 29, 2003 4.802 4.897 4.802 4.812 77,567 +0.00(+0.10%)
Apr 28, 2003 4.826 4.835 4.779 4.807 109,694 -0.04(-0.78%)
Apr 25, 2003 4.774 4.850 4.764 4.845 28,533 +0.02(+0.39%)
Apr 24, 2003 4.873 4.873 4.769 4.826 84,965 -0.07(-1.35%)
Apr 23, 2003 4.826 4.892 4.802 4.892 21,981 +0.02(+0.49%)
Apr 22, 2003 4.760 4.869 4.760 4.869 22,192 +0.15(+3.11%)
Apr 21, 2003 4.708 4.741 4.665 4.722 68,690 +0.00(+0.10%)
Apr 17, 2003 4.712 4.750 4.665 4.717 37,832 +0.00(+0.10%)
Apr 16, 2003 4.675 4.779 4.675 4.712 26,419 +0.04(+0.81%)
Apr 15, 2003 4.637 4.675 4.589 4.675 39,735 +0.06(+1.33%)
Apr 14, 2003 4.637 4.637 4.547 4.613 48,189 +0.00(+0.10%)
Apr 11, 2003 4.542 4.608 4.542 4.608 11,835 -0.04(-0.92%)
Apr 10, 2003 4.589 4.656 4.589 4.651 39,523 +0.05(+1.13%)
Apr 09, 2003 4.599 4.599 4.599 4.599 0 +0.00(+0.00%)
Apr 08, 2003 4.656 4.679 4.599 4.599 22,615 -0.01(-0.31%)
Apr 07, 2003 4.618 4.660 4.613 4.613 129,561 -0.00(-0.10%)
Apr 04, 2003 4.561 4.623 4.561 4.618 54,741 +0.08(+1.67%)
Apr 03, 2003 4.533 4.542 4.533 4.542 4,649 +0.01(+0.21%)
Apr 02, 2003 4.476 4.533 4.452 4.533 17,965 -0.01(-0.31%)
Apr 01, 2003 4.490 4.556 4.447 4.547 34,239 +0.01(+0.21%)
Mar 31, 2003 4.462 4.547 4.462 4.537 73,340 -0.02(-0.42%)
Mar 28, 2003 4.523 4.556 4.523 4.556 76,299 +0.12(+2.67%)
Mar 27, 2003 4.509 4.518 4.438 4.438 19,867 +0.00(+0.11%)
Mar 26, 2003 4.433 4.433 4.433 4.433 1,056 +0.00(+0.11%)
Mar 25, 2003 4.424 4.433 4.424 4.429 65,520 +0.09(+1.96%)
Mar 24, 2003 4.395 4.400 4.334 4.343 32,337 -0.08(-1.82%)
Mar 21, 2003 4.362 4.471 4.358 4.424 23,249 +0.09(+1.96%)
Mar 20, 2003 4.410 4.410 4.320 4.339 54,318 +0.01(+0.33%)
Mar 19, 2003 4.353 4.372 4.324 4.324 30,435 -0.04(-0.98%)
Mar 18, 2003 4.320 4.367 4.306 4.367 54,318 +0.09(+1.99%)
Mar 17, 2003 4.249 4.287 4.244 4.282 46,709 +0.09(+2.03%)
Mar 14, 2003 4.230 4.244 4.164 4.197 39,523 +0.07(+1.72%)
Mar 13, 2003 4.164 4.164 4.078 4.126 55,164 -0.03(-0.68%)
Mar 12, 2003 4.135 4.173 4.078 4.154 80,104 -0.08(-1.79%)
Mar 11, 2003 4.282 4.282 4.230 4.230 34,451 -0.08(-1.76%)
Mar 10, 2003 4.287 4.339 4.287 4.306 71,015 -0.02(-0.44%)
Mar 07, 2003 4.310 4.362 4.310 4.324 123,855 -0.07(-1.51%)
Mar 06, 2003 4.400 4.405 4.329 4.391 178,173 +0.01(+0.32%)
Mar 05, 2003 4.400 4.438 4.367 4.376 97,012 -0.07(-1.49%)
Mar 04, 2003 4.414 4.447 4.362 4.443 43,962 +0.02(+0.54%)
Mar 03, 2003 4.405 4.476 4.405 4.419 14,583 +0.02(+0.54%)
Feb 28, 2003 4.353 4.400 4.353 4.395 4,649 +0.03(+0.76%)
Feb 27, 2003 4.329 4.386 4.291 4.362 8,876 -0.01(-0.32%)
Feb 26, 2003 4.353 4.414 4.353 4.376 12,470 +0.00(+0.11%)
Feb 25, 2003 4.334 4.372 4.282 4.372 92,362 +0.01(+0.22%)
Feb 24, 2003 4.353 4.429 4.334 4.362 53,895 +0.05(+1.21%)
Feb 21, 2003 4.282 4.339 4.253 4.310 600,676 +0.01(+0.22%)
Feb 20, 2003 4.282 4.306 4.258 4.301 595,814 -0.05(-1.09%)
Feb 19, 2003 4.334 4.358 4.249 4.348 1,261,166 +0.03(+0.77%)
Feb 18, 2003 4.320 4.343 4.230 4.315 1,949,978 +0.06(+1.33%)
Feb 14, 2003 4.220 4.282 4.220 4.258 28,533 +0.00(+0.11%)
Feb 13, 2003 4.291 4.301 4.216 4.253 56,643 -0.06(-1.43%)
Feb 12, 2003 4.320 4.367 4.310 4.315 17,542 -0.02(-0.44%)
Feb 11, 2003 4.301 4.353 4.301 4.334 43,116 +0.01(+0.33%)
Feb 10, 2003 4.334 4.376 4.306 4.320 35,085 -0.03(-0.76%)
Feb 07, 2003 4.329 4.391 4.329 4.353 23,883 +0.02(+0.44%)
Feb 06, 2003 4.310 4.353 4.310 4.334 22,826 -0.03(-0.76%)
Feb 05, 2003 4.410 4.410 4.367 4.367 7,397 -0.02(-0.43%)
Feb 04, 2003 4.353 4.457 4.306 4.386 60,659 +0.00(+0.11%)
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.