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 (%)
Jul 31, 2002 4.299 4.322 4.247 4.322 69,358 +0.07(+1.56%)
Jul 30, 2002 4.256 4.327 4.237 4.256 60,266 +0.02(+0.56%)
Jul 29, 2002 4.171 4.275 4.171 4.232 54,768 +0.16(+3.95%)
Jul 26, 2002 4.076 4.162 4.062 4.072 44,829 -0.11(-2.60%)
Jul 25, 2002 4.251 4.303 4.180 4.180 50,961 -0.17(-3.91%)
Jul 24, 2002 4.114 4.351 4.091 4.351 136,603 +0.06(+1.32%)
Jul 23, 2002 4.294 4.337 4.261 4.294 37,217 +0.02(+0.55%)
Jul 22, 2002 4.341 4.341 4.261 4.270 17,551 -0.06(-1.31%)
Jul 19, 2002 4.422 4.464 4.327 4.327 81,412 -0.09(-2.14%)
Jul 17, 2002 4.445 4.474 4.389 4.422 303,234 -0.20(-4.30%)
Jul 12, 2002 4.658 4.672 4.573 4.620 147,176 -0.05(-1.01%)
Jul 11, 2002 4.611 4.668 4.564 4.668 160,921 -0.06(-1.30%)
Jul 10, 2002 4.753 4.776 4.710 4.729 102,558 -0.07(-1.48%)
Jul 09, 2002 4.772 4.824 4.743 4.800 634,381 +0.06(+1.30%)
Jul 08, 2002 4.729 4.772 4.710 4.738 53,288 +0.02(+0.40%)
Jul 05, 2002 4.634 4.720 4.611 4.720 30,027 +0.10(+2.25%)
Jul 04, 2002 4.587 4.616 4.564 4.616 80,989 +0.00(+0.00%)
Jul 03, 2002 4.587 4.616 4.564 4.616 80,989 -0.04(-0.81%)
Jul 02, 2002 4.644 4.682 4.639 4.653 45,252 -0.05(-1.01%)
Jul 01, 2002 4.682 4.724 4.682 4.701 23,472 -0.03(-0.60%)
Jun 28, 2002 4.682 4.743 4.682 4.729 948,611 -0.00(-0.10%)
Jun 27, 2002 4.691 4.767 4.677 4.734 474,094 +0.09(+2.04%)
Jun 26, 2002 4.658 4.701 4.564 4.639 277,435 -0.15(-3.16%)
Jun 25, 2002 4.762 4.824 4.762 4.790 204,270 -0.01(-0.20%)
Jun 21, 2002 4.847 4.866 4.776 4.800 158,806 +0.02(+0.40%)
Jun 20, 2002 4.800 4.847 4.767 4.781 175,935 +0.08(+1.71%)
Jun 19, 2002 4.847 4.847 4.696 4.701 190,314 -0.16(-3.31%)
Jun 18, 2002 4.824 4.861 4.772 4.861 73,799 +0.07(+1.38%)
Jun 17, 2002 4.682 4.795 4.682 4.795 164,516 +0.08(+1.71%)
Jun 14, 2002 4.795 4.800 4.696 4.715 1,178,891 -0.22(-4.41%)
Jun 12, 2002 4.871 4.942 4.871 4.932 99,174 +0.09(+1.96%)
Jun 11, 2002 4.932 4.951 4.838 4.838 170,648 -0.16(-3.22%)
Jun 10, 2002 4.970 4.999 4.942 4.999 109,959 +0.03(+0.67%)
Jun 07, 2002 4.989 4.989 4.956 4.965 98,117 -0.04(-0.85%)
Jun 06, 2002 4.984 5.013 4.961 5.008 133,220 +0.00(+0.00%)
Jun 05, 2002 4.989 5.008 4.951 5.008 111,862 +0.03(+0.67%)
May 31, 2002 4.961 4.980 4.942 4.975 220,553 +0.05(+0.96%)
May 28, 2002 4.871 4.932 4.871 4.928 105,095 +0.06(+1.17%)
May 27, 2002 4.871 4.895 4.833 4.871 87,544 +0.00(+0.00%)
May 24, 2002 4.871 4.895 4.833 4.871 87,544 -0.05(-1.06%)
May 23, 2002 4.857 4.923 4.828 4.923 186,508 -0.00(-0.10%)
May 22, 2002 4.880 4.928 4.843 4.928 134,065 +0.08(+1.66%)
May 21, 2002 4.805 4.866 4.795 4.847 102,346 +0.00(+0.10%)
May 20, 2002 4.833 4.866 4.800 4.843 215,266 -0.05(-1.06%)
May 17, 2002 4.890 4.928 4.876 4.895 128,356 +0.07(+1.47%)
May 16, 2002 4.738 4.899 4.738 4.824 245,716 +0.09(+1.80%)
May 15, 2002 4.720 4.800 4.720 4.738 88,178 +0.01(+0.20%)
May 14, 2002 4.686 4.729 4.682 4.729 17,551 +0.03(+0.70%)
May 13, 2002 4.677 4.696 4.634 4.696 43,983 +0.02(+0.40%)
May 10, 2002 4.682 4.682 4.644 4.677 16,282 +0.00(+0.00%)
May 09, 2002 4.649 4.682 4.634 4.677 101,500 -0.05(-1.10%)
May 08, 2002 4.672 4.729 4.663 4.729 114,188 +0.08(+1.63%)
May 07, 2002 4.663 4.663 4.611 4.653 82,258 +0.03(+0.72%)
May 06, 2002 4.658 4.672 4.616 4.620 17,551 -0.00(-0.10%)
May 03, 2002 4.639 4.668 4.625 4.625 24,952 +0.01(+0.31%)
May 02, 2002 4.672 4.672 4.611 4.611 64,495 -0.05(-1.02%)
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.