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

Australia Ishares MSCI ETF (NY: EWA )

24.26 -0.14 (-0.57%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
Mar 29, 2002 5.120 5.167 5.120 5.167 75,102 +0.00(+0.00%)
Mar 28, 2002 5.120 5.167 5.120 5.167 75,102 +0.08(+1.54%)
Mar 27, 2002 5.089 5.099 5.058 5.089 31,037 +0.05(+0.93%)
Mar 26, 2002 5.053 5.073 5.042 5.042 242,358 -0.08(-1.53%)
Mar 25, 2002 5.162 5.162 5.120 5.120 52,878 -0.05(-0.91%)
Mar 22, 2002 5.193 5.193 5.167 5.167 85,256 +0.00(+0.00%)
Mar 21, 2002 5.183 5.183 5.136 5.167 43,107 +0.00(+0.00%)
Mar 20, 2002 5.167 5.220 5.167 5.167 136,027 +0.03(+0.61%)
Mar 19, 2002 5.141 5.146 5.042 5.136 108,821 +0.00(+0.00%)
Mar 18, 2002 5.136 5.141 5.105 5.136 9,579 +0.07(+1.34%)
Mar 15, 2002 5.063 5.068 5.021 5.068 152,120 -0.04(-0.72%)
Mar 14, 2002 5.110 5.110 5.105 5.105 105,373 +0.07(+1.35%)
Mar 13, 2002 5.032 5.079 5.032 5.037 67,438 -0.01(-0.10%)
Mar 12, 2002 5.063 5.099 5.026 5.042 41,957 -0.05(-1.02%)
Mar 11, 2002 5.141 5.141 5.089 5.094 41,766 -0.07(-1.41%)
Mar 08, 2002 5.167 5.188 5.120 5.167 26,247 -0.05(-0.90%)
Mar 07, 2002 5.204 5.220 5.193 5.214 190,629 +0.10(+2.04%)
Mar 06, 2002 5.084 5.110 5.037 5.110 24,140 +0.10(+1.98%)
Mar 05, 2002 5.068 5.073 5.011 5.011 32,569 -0.04(-0.72%)
Mar 04, 2002 5.063 5.073 5.047 5.047 445,441 +0.06(+1.26%)
Mar 01, 2002 4.974 5.021 4.974 4.985 64,948 +0.01(+0.21%)
Feb 28, 2002 4.974 4.974 4.974 4.974 191 -0.04(-0.73%)
Feb 27, 2002 4.985 5.011 4.959 5.011 21,840 +0.00(+0.00%)
Feb 26, 2002 5.021 5.021 4.959 5.011 104,798 -0.02(-0.41%)
Feb 25, 2002 5.000 5.032 4.969 5.032 32,186 +0.03(+0.63%)
Feb 22, 2002 5.000 5.000 4.959 5.000 69,929 +0.02(+0.42%)
Feb 21, 2002 5.026 5.032 4.979 4.979 40,424 -0.07(-1.45%)
Feb 20, 2002 5.053 5.053 5.037 5.053 33,144 +0.00(+0.00%)
Feb 19, 2002 5.089 5.089 5.011 5.053 257,876 +0.00(+0.00%)
Feb 18, 2002 5.079 5.105 5.053 5.053 10,154 +0.00(+0.00%)
Feb 15, 2002 5.079 5.105 5.053 5.053 10,154 +0.02(+0.31%)
Feb 14, 2002 5.068 5.068 5.016 5.037 39,658 +0.03(+0.52%)
Feb 13, 2002 5.000 5.011 4.964 5.011 28,163 +0.04(+0.84%)
Feb 12, 2002 5.011 5.026 4.964 4.969 54,410 -0.04(-0.83%)
Feb 11, 2002 4.964 5.037 4.964 5.011 25,864 +0.05(+0.95%)
Feb 08, 2002 4.959 5.006 4.959 4.964 23,948 +0.06(+1.17%)
Feb 07, 2002 4.906 4.906 4.896 4.906 23,565 -0.02(-0.32%)
Feb 06, 2002 4.906 4.922 4.859 4.922 53,836 -0.04(-0.74%)
Feb 05, 2002 4.995 5.006 4.932 4.959 26,055 -0.05(-1.04%)
Feb 04, 2002 5.000 5.011 4.959 5.011 31,228 +0.06(+1.27%)
Feb 01, 2002 4.959 4.959 4.922 4.948 6,513 -0.06(-1.15%)
Jan 31, 2002 4.969 5.011 4.917 5.006 154,036 +0.05(+0.95%)
Jan 30, 2002 4.927 4.959 4.880 4.959 159,017 +0.06(+1.17%)
Jan 29, 2002 5.011 5.011 4.854 4.901 36,401 -0.10(-1.98%)
Jan 28, 2002 5.011 5.011 4.995 5.000 7,663 +0.02(+0.42%)
Jan 25, 2002 5.016 5.042 4.979 4.979 29,121 -0.03(-0.62%)
Jan 24, 2002 5.006 5.032 5.006 5.011 204,040 +0.02(+0.42%)
Jan 23, 2002 5.006 5.011 4.974 4.990 30,270 -0.02(-0.31%)
Jan 22, 2002 4.964 5.011 4.959 5.006 251,171 +0.15(+3.01%)
Jan 21, 2002 4.901 4.906 4.859 4.859 5,364 +0.00(+0.00%)
Jan 18, 2002 4.901 4.906 4.859 4.859 5,364 -0.07(-1.38%)
Jan 17, 2002 4.854 4.959 4.854 4.927 93,303 -0.02(-0.32%)
Jan 16, 2002 4.979 4.979 4.932 4.943 31,420 -0.04(-0.73%)
Jan 15, 2002 4.974 4.979 4.959 4.979 12,453 +0.05(+0.95%)
Jan 14, 2002 4.985 5.011 4.932 4.932 158,251 -0.12(-2.38%)
Jan 11, 2002 5.011 5.063 4.985 5.053 355,778 +0.03(+0.52%)
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.