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: 4:10 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 (%)
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.