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 (%)
Dec 31, 2002 4.332 4.337 4.284 4.294 18,397 -0.04(-0.98%)
Dec 30, 2002 4.318 4.351 4.313 4.337 27,701 -0.04(-0.97%)
Dec 27, 2002 4.398 4.398 4.284 4.379 14,802 -0.03(-0.64%)
Dec 26, 2002 4.393 4.417 4.327 4.407 15,013 +0.01(+0.32%)
Dec 24, 2002 4.398 4.422 4.393 4.393 31,084 -0.00(-0.11%)
Dec 23, 2002 4.407 4.422 4.374 4.398 30,238 -0.10(-2.21%)
Dec 20, 2002 4.493 4.497 4.493 4.497 17,128 +0.05(+1.06%)
Dec 19, 2002 4.426 4.459 4.370 4.450 98,329 +0.01(+0.32%)
Dec 18, 2002 4.422 4.464 4.398 4.436 32,141 +0.04(+0.97%)
Dec 17, 2002 4.493 4.493 4.389 4.393 21,568 +0.00(+0.11%)
Dec 16, 2002 4.389 4.436 4.341 4.389 13,744 +0.03(+0.76%)
Dec 13, 2002 4.445 4.455 4.351 4.355 101,078 -0.12(-2.64%)
Dec 12, 2002 4.398 4.483 4.393 4.474 22,626 +0.13(+2.94%)
Dec 11, 2002 4.374 4.417 4.346 4.346 6,555 -0.11(-2.55%)
Dec 10, 2002 4.365 4.459 4.365 4.459 32,776 +0.04(+0.86%)
Dec 09, 2002 4.469 4.493 4.422 4.422 19,665 -0.05(-1.06%)
Dec 06, 2002 4.403 4.469 4.398 4.469 54,979 +0.00(+0.00%)
Dec 05, 2002 4.497 4.497 4.389 4.469 128,144 +0.08(+1.83%)
Dec 04, 2002 4.497 4.497 4.389 4.389 532,245 -0.13(-2.93%)
Dec 03, 2002 4.535 4.535 4.502 4.521 27,489 +0.01(+0.31%)
Dec 02, 2002 4.549 4.592 4.502 4.507 206,173 -0.05(-1.04%)
Nov 29, 2002 4.530 4.559 4.474 4.554 53,288 +0.04(+0.84%)
Nov 27, 2002 4.478 4.516 4.403 4.516 27,489 +0.07(+1.60%)
Nov 26, 2002 4.393 4.464 4.384 4.445 59,420 -0.02(-0.53%)
Nov 25, 2002 4.493 4.535 4.445 4.469 14,590 +0.00(+0.11%)
Nov 22, 2002 4.502 4.564 4.450 4.464 949,879 -0.03(-0.63%)
Nov 21, 2002 4.469 4.540 4.445 4.493 358,425 +0.07(+1.60%)
Nov 20, 2002 4.422 4.464 4.422 4.422 15,013 +0.02(+0.54%)
Nov 19, 2002 4.403 4.445 4.351 4.398 16,916 -0.05(-1.06%)
Nov 18, 2002 4.389 4.478 4.374 4.445 61,746 +0.06(+1.29%)
Nov 15, 2002 4.379 4.464 4.379 4.389 23,683 +0.06(+1.31%)
Nov 14, 2002 4.374 4.403 4.332 4.332 24,529 +0.00(+0.11%)
Nov 13, 2002 4.379 4.398 4.327 4.327 17,551 +0.00(+0.00%)
Nov 12, 2002 4.337 4.422 4.327 4.327 33,833 +0.06(+1.33%)
Nov 11, 2002 4.393 4.393 4.270 4.270 9,727 -0.13(-3.01%)
Nov 08, 2002 4.445 4.483 4.398 4.403 64,072 +0.00(+0.11%)
Nov 07, 2002 4.455 4.502 4.398 4.398 181,855 -0.05(-1.17%)
Nov 06, 2002 4.516 4.554 4.450 4.450 26,221 +0.03(+0.64%)
Nov 05, 2002 4.478 4.493 4.422 4.422 14,590 +0.00(+0.00%)
Nov 04, 2002 4.417 4.493 4.417 4.422 32,776 +0.03(+0.65%)
Nov 01, 2002 4.374 4.393 4.318 4.393 10,995 +0.06(+1.31%)
Oct 31, 2002 4.398 4.441 4.327 4.337 24,952 -0.01(-0.33%)
Oct 30, 2002 4.275 4.370 4.275 4.351 20,088 -0.05(-1.08%)
Oct 29, 2002 4.294 4.398 4.294 4.398 18,185 +0.04(+0.98%)
Oct 28, 2002 4.398 4.417 4.355 4.355 23,260 -0.02(-0.54%)
Oct 25, 2002 4.374 4.384 4.275 4.379 1,666,095 +0.05(+1.09%)
Oct 24, 2002 4.351 4.431 4.308 4.332 613,234 -0.00(-0.11%)
Oct 23, 2002 4.303 4.384 4.275 4.337 465,212 +0.08(+1.89%)
Oct 22, 2002 4.303 4.303 4.256 4.256 28,758 -0.04(-0.99%)
Oct 21, 2002 4.299 4.299 4.242 4.299 4,419,521 +0.06(+1.45%)
Oct 18, 2002 4.256 4.256 4.237 4.237 8,881 +0.00(+0.00%)
Oct 17, 2002 4.256 4.275 4.195 4.237 58,997 +0.08(+1.93%)
Oct 16, 2002 4.256 4.280 4.152 4.157 11,207 -0.10(-2.33%)
Oct 15, 2002 4.289 4.289 4.218 4.256 355,253 +0.04(+0.90%)
Oct 14, 2002 4.199 4.251 4.162 4.218 155,634 +0.01(+0.22%)
Oct 11, 2002 4.110 4.209 4.110 4.209 33,833 +0.02(+0.57%)
Oct 10, 2002 4.091 4.185 4.034 4.185 63,226 +0.12(+2.91%)
Oct 09, 2002 4.166 4.166 4.062 4.067 60,054 -0.17(-4.12%)
Oct 08, 2002 4.237 4.242 4.119 4.242 30,450 +0.03(+0.79%)
Oct 07, 2002 4.171 4.232 4.143 4.209 25,798 +0.06(+1.37%)
Oct 04, 2002 4.256 4.256 4.152 4.152 23,683 -0.08(-1.79%)
Oct 03, 2002 4.185 4.242 4.176 4.228 84,584 +0.06(+1.48%)
Oct 02, 2002 4.214 4.242 4.166 4.166 22,837 -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.