Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.43 +0.27 (+1.12%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 5.165 5.233 5.165 5.217 859,882 -0.01(-0.10%)
Jun 27, 2002 5.175 5.259 5.160 5.222 429,749 +0.10(+2.04%)
Jun 26, 2002 5.139 5.186 5.034 5.118 251,485 -0.17(-3.16%)
Jun 25, 2002 5.254 5.321 5.254 5.285 185,164 -0.01(-0.20%)
Jun 21, 2002 5.347 5.368 5.269 5.295 143,952 +0.02(+0.40%)
Jun 20, 2002 5.295 5.347 5.259 5.274 159,478 +0.09(+1.71%)
Jun 19, 2002 5.347 5.347 5.180 5.186 172,513 -0.18(-3.31%)
Jun 18, 2002 5.321 5.363 5.264 5.363 66,896 +0.07(+1.38%)
Jun 17, 2002 5.165 5.290 5.165 5.290 149,128 +0.09(+1.71%)
Jun 14, 2002 5.290 5.295 5.180 5.201 1,068,623 -0.24(-4.41%)
Jun 12, 2002 5.373 5.452 5.373 5.441 89,898 +0.10(+1.96%)
Jun 11, 2002 5.441 5.462 5.337 5.337 154,686 -0.18(-3.22%)
Jun 10, 2002 5.483 5.514 5.452 5.514 99,674 +0.04(+0.67%)
Jun 07, 2002 5.504 5.504 5.467 5.478 88,940 -0.05(-0.85%)
Jun 06, 2002 5.499 5.530 5.473 5.525 120,759 +0.00(+0.00%)
Jun 05, 2002 5.504 5.525 5.462 5.525 101,399 +0.04(+0.67%)
May 31, 2002 5.473 5.493 5.452 5.488 199,923 +0.05(+0.96%)
May 28, 2002 5.373 5.441 5.373 5.436 95,265 +0.06(+1.17%)
May 27, 2002 5.373 5.400 5.332 5.373 79,356 +0.00(+0.00%)
May 24, 2002 5.373 5.400 5.332 5.373 79,356 -0.06(-1.06%)
May 23, 2002 5.358 5.431 5.327 5.431 169,062 -0.01(-0.10%)
May 22, 2002 5.384 5.436 5.342 5.436 121,525 +0.09(+1.66%)
May 21, 2002 5.300 5.368 5.290 5.347 92,773 +0.01(+0.10%)
May 20, 2002 5.332 5.368 5.295 5.342 195,131 -0.06(-1.06%)
May 17, 2002 5.394 5.436 5.379 5.400 116,350 +0.08(+1.47%)
May 16, 2002 5.227 5.405 5.227 5.321 222,733 +0.09(+1.80%)
May 15, 2002 5.207 5.295 5.207 5.227 79,931 +0.01(+0.20%)
May 14, 2002 5.170 5.217 5.165 5.217 15,909 +0.04(+0.70%)
May 13, 2002 5.160 5.180 5.113 5.180 39,869 +0.02(+0.40%)
May 10, 2002 5.165 5.165 5.123 5.160 14,759 +0.00(+0.00%)
May 09, 2002 5.128 5.165 5.113 5.160 92,007 -0.06(-1.10%)
May 08, 2002 5.154 5.217 5.144 5.217 103,507 +0.08(+1.63%)
May 07, 2002 5.144 5.144 5.087 5.134 74,564 +0.04(+0.72%)
May 06, 2002 5.139 5.154 5.092 5.097 15,909 -0.01(-0.10%)
May 03, 2002 5.118 5.149 5.102 5.102 22,618 +0.02(+0.31%)
May 02, 2002 5.154 5.154 5.087 5.087 58,462 -0.05(-1.02%)
May 01, 2002 5.128 5.154 5.092 5.139 13,034 -0.03(-0.50%)
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%)
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.