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

Australia Ishares MSCI ETF (NY: EWA )

24.09 -0.17 (-0.70%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2002 4.779 4.784 4.727 4.737 16,676 -0.05(-0.98%)
Dec 30, 2002 4.763 4.800 4.758 4.784 25,110 -0.05(-0.97%)
Dec 27, 2002 4.852 4.852 4.727 4.831 13,417 -0.03(-0.64%)
Dec 26, 2002 4.847 4.873 4.774 4.862 13,609 +0.02(+0.32%)
Dec 24, 2002 4.852 4.878 4.847 4.847 28,177 -0.01(-0.11%)
Dec 23, 2002 4.862 4.878 4.826 4.852 27,410 -0.11(-2.21%)
Dec 20, 2002 4.956 4.961 4.956 4.961 15,526 +0.05(+1.06%)
Dec 19, 2002 4.883 4.920 4.821 4.909 89,131 +0.02(+0.32%)
Dec 18, 2002 4.878 4.925 4.852 4.894 29,135 +0.05(+0.97%)
Dec 17, 2002 4.956 4.956 4.841 4.847 19,551 +0.01(+0.11%)
Dec 16, 2002 4.841 4.894 4.789 4.841 12,459 +0.04(+0.76%)
Dec 13, 2002 4.904 4.914 4.800 4.805 91,623 -0.13(-2.64%)
Dec 12, 2002 4.852 4.946 4.847 4.935 20,509 +0.14(+2.94%)
Dec 11, 2002 4.826 4.873 4.794 4.794 5,942 -0.13(-2.54%)
Dec 10, 2002 4.815 4.920 4.815 4.920 29,710 +0.04(+0.86%)
Dec 09, 2002 4.930 4.956 4.878 4.878 17,826 -0.05(-1.06%)
Dec 06, 2002 4.857 4.930 4.852 4.930 49,837 +0.00(+0.00%)
Dec 05, 2002 4.961 4.961 4.841 4.930 116,158 +0.09(+1.83%)
Dec 04, 2002 4.961 4.961 4.841 4.841 482,461 -0.15(-2.93%)
Dec 03, 2002 5.003 5.003 4.967 4.987 24,918 +0.02(+0.31%)
Dec 02, 2002 5.019 5.066 4.967 4.972 186,889 -0.05(-1.04%)
Nov 29, 2002 4.998 5.029 4.935 5.024 48,303 +0.04(+0.84%)
Nov 27, 2002 4.940 4.982 4.857 4.982 24,918 +0.08(+1.60%)
Nov 26, 2002 4.847 4.925 4.836 4.904 53,862 -0.03(-0.53%)
Nov 25, 2002 4.956 5.003 4.904 4.930 13,226 +0.01(+0.11%)
Nov 22, 2002 4.967 5.034 4.909 4.925 861,032 -0.03(-0.63%)
Nov 21, 2002 4.930 5.008 4.904 4.956 324,899 +0.08(+1.60%)
Nov 20, 2002 4.878 4.925 4.878 4.878 13,609 +0.03(+0.54%)
Nov 19, 2002 4.857 4.904 4.800 4.852 15,334 -0.05(-1.06%)
Nov 18, 2002 4.841 4.940 4.826 4.904 55,970 +0.06(+1.29%)
Nov 15, 2002 4.831 4.925 4.831 4.841 21,468 +0.06(+1.31%)
Nov 14, 2002 4.826 4.857 4.779 4.779 22,235 +0.01(+0.11%)
Nov 13, 2002 4.831 4.852 4.774 4.774 15,909 +0.00(+0.00%)
Nov 12, 2002 4.784 4.878 4.774 4.774 30,669 +0.06(+1.33%)
Nov 11, 2002 4.847 4.847 4.711 4.711 8,817 -0.15(-3.01%)
Nov 08, 2002 4.904 4.946 4.852 4.857 58,079 +0.01(+0.11%)
Nov 07, 2002 4.914 4.967 4.852 4.852 164,845 -0.06(-1.17%)
Nov 06, 2002 4.982 5.024 4.909 4.909 23,768 +0.03(+0.64%)
Nov 05, 2002 4.940 4.956 4.878 4.878 13,226 +0.00(+0.00%)
Nov 04, 2002 4.873 4.956 4.873 4.878 29,710 +0.03(+0.65%)
Nov 01, 2002 4.826 4.847 4.763 4.847 9,967 +0.06(+1.31%)
Oct 31, 2002 4.852 4.899 4.774 4.784 22,618 -0.02(-0.33%)
Oct 30, 2002 4.716 4.821 4.716 4.800 18,209 -0.05(-1.08%)
Oct 29, 2002 4.737 4.852 4.737 4.852 16,484 +0.05(+0.98%)
Oct 28, 2002 4.852 4.873 4.805 4.805 21,084 -0.03(-0.54%)
Oct 25, 2002 4.826 4.836 4.716 4.831 1,510,257 +0.05(+1.09%)
Oct 24, 2002 4.800 4.888 4.753 4.779 555,875 -0.01(-0.11%)
Oct 23, 2002 4.747 4.836 4.716 4.784 421,698 +0.09(+1.89%)
Oct 22, 2002 4.747 4.747 4.695 4.695 26,068 -0.05(-0.99%)
Oct 21, 2002 4.742 4.742 4.680 4.742 4,006,139 +0.07(+1.45%)
Oct 18, 2002 4.695 4.695 4.674 4.674 8,050 +0.00(+0.00%)
Oct 17, 2002 4.695 4.716 4.627 4.674 53,479 +0.09(+1.93%)
Oct 16, 2002 4.695 4.721 4.581 4.586 10,159 -0.11(-2.33%)
Oct 15, 2002 4.732 4.732 4.654 4.695 322,024 +0.04(+0.90%)
Oct 14, 2002 4.633 4.690 4.591 4.654 141,077 +0.01(+0.22%)
Oct 11, 2002 4.534 4.643 4.534 4.643 30,669 +0.03(+0.56%)
Oct 10, 2002 4.513 4.617 4.450 4.617 57,312 +0.13(+2.91%)
Oct 09, 2002 4.596 4.596 4.481 4.487 54,437 -0.19(-4.12%)
Oct 08, 2002 4.674 4.680 4.544 4.680 27,602 +0.04(+0.79%)
Oct 07, 2002 4.601 4.669 4.570 4.643 23,385 +0.06(+1.37%)
Oct 04, 2002 4.695 4.695 4.581 4.581 21,468 -0.08(-1.79%)
Oct 03, 2002 4.617 4.680 4.607 4.664 76,672 +0.07(+1.48%)
Oct 02, 2002 4.648 4.680 4.596 4.596 20,701 -0.09(-2.00%)
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.