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 (%)
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%)
Apr 01, 2002 5.118 5.139 5.092 5.134 31,052 -0.03(-0.61%)
Mar 29, 2002 5.118 5.165 5.118 5.165 75,139 +0.00(+0.00%)
Mar 28, 2002 5.118 5.165 5.118 5.165 75,139 +0.08(+1.54%)
Mar 27, 2002 5.087 5.097 5.055 5.087 31,052 +0.05(+0.93%)
Mar 26, 2002 5.050 5.071 5.040 5.040 242,476 -0.08(-1.53%)
Mar 25, 2002 5.160 5.160 5.118 5.118 52,904 -0.05(-0.91%)
Mar 22, 2002 5.191 5.191 5.165 5.165 85,298 +0.00(+0.00%)
Mar 21, 2002 5.180 5.180 5.134 5.165 43,128 +0.00(+0.00%)
Mar 20, 2002 5.165 5.217 5.165 5.165 136,093 +0.03(+0.61%)
Mar 19, 2002 5.139 5.144 5.040 5.134 108,874 +0.00(+0.00%)
Mar 18, 2002 5.134 5.139 5.102 5.134 9,584 +0.07(+1.34%)
Mar 15, 2002 5.060 5.066 5.019 5.066 152,194 -0.04(-0.72%)
Mar 14, 2002 5.107 5.107 5.102 5.102 105,424 +0.07(+1.35%)
Mar 13, 2002 5.029 5.076 5.029 5.034 67,471 -0.01(-0.10%)
Mar 12, 2002 5.060 5.097 5.024 5.040 41,978 -0.05(-1.02%)
Mar 11, 2002 5.139 5.139 5.087 5.092 41,786 -0.07(-1.41%)
Mar 08, 2002 5.165 5.186 5.118 5.165 26,260 -0.05(-0.90%)
Mar 07, 2002 5.201 5.217 5.191 5.212 190,722 +0.10(+2.04%)
Mar 06, 2002 5.081 5.107 5.034 5.107 24,151 +0.10(+1.98%)
Mar 05, 2002 5.066 5.071 5.008 5.008 32,585 -0.04(-0.72%)
Mar 04, 2002 5.060 5.071 5.045 5.045 445,659 +0.06(+1.26%)
Mar 01, 2002 4.972 5.019 4.972 4.982 64,979 +0.01(+0.21%)
Feb 28, 2002 4.972 4.972 4.972 4.972 191 -0.04(-0.73%)
Feb 27, 2002 4.982 5.008 4.956 5.008 21,851 +0.00(+0.00%)
Feb 26, 2002 5.019 5.019 4.956 5.008 104,849 -0.02(-0.41%)
Feb 25, 2002 4.998 5.029 4.967 5.029 32,202 +0.03(+0.63%)
Feb 22, 2002 4.998 4.998 4.956 4.998 69,963 +0.02(+0.42%)
Feb 21, 2002 5.024 5.029 4.977 4.977 40,444 -0.07(-1.45%)
Feb 20, 2002 5.050 5.050 5.034 5.050 33,160 +0.00(+0.00%)
Feb 19, 2002 5.087 5.087 5.008 5.050 258,003 +0.00(+0.00%)
Feb 18, 2002 5.076 5.102 5.050 5.050 10,159 +0.00(+0.00%)
Feb 15, 2002 5.076 5.102 5.050 5.050 10,159 +0.02(+0.31%)
Feb 14, 2002 5.066 5.066 5.014 5.034 39,678 +0.03(+0.52%)
Feb 13, 2002 4.998 5.008 4.961 5.008 28,177 +0.04(+0.84%)
Feb 12, 2002 5.008 5.024 4.961 4.967 54,437 -0.04(-0.83%)
Feb 11, 2002 4.961 5.034 4.961 5.008 25,876 +0.05(+0.95%)
Feb 08, 2002 4.956 5.003 4.956 4.961 23,960 +0.06(+1.17%)
Feb 07, 2002 4.904 4.904 4.894 4.904 23,576 -0.02(-0.32%)
Feb 06, 2002 4.904 4.920 4.857 4.920 53,862 -0.04(-0.74%)
Feb 05, 2002 4.993 5.003 4.930 4.956 26,068 -0.05(-1.04%)
Feb 04, 2002 4.998 5.008 4.956 5.008 31,244 +0.06(+1.27%)
Feb 01, 2002 4.956 4.956 4.920 4.946 6,517 -0.06(-1.15%)
Jan 31, 2002 4.967 5.008 4.914 5.003 154,111 +0.05(+0.95%)
Jan 30, 2002 4.925 4.956 4.878 4.956 159,095 +0.06(+1.17%)
Jan 29, 2002 5.008 5.008 4.852 4.899 36,419 -0.10(-1.98%)
Jan 28, 2002 5.008 5.008 4.993 4.998 7,667 +0.02(+0.42%)
Jan 25, 2002 5.014 5.040 4.977 4.977 29,135 -0.03(-0.62%)
Jan 24, 2002 5.003 5.029 5.003 5.008 204,140 +0.02(+0.42%)
Jan 23, 2002 5.003 5.008 4.972 4.987 30,285 -0.02(-0.31%)
Jan 22, 2002 4.961 5.008 4.956 5.003 251,294 +0.15(+3.01%)
Jan 21, 2002 4.899 4.904 4.857 4.857 5,367 +0.00(+0.00%)
Jan 18, 2002 4.899 4.904 4.857 4.857 5,367 -0.07(-1.38%)
Jan 17, 2002 4.852 4.956 4.852 4.925 93,348 -0.02(-0.32%)
Jan 16, 2002 4.977 4.977 4.930 4.940 31,435 -0.04(-0.73%)
Jan 15, 2002 4.972 4.977 4.956 4.977 12,459 +0.05(+0.95%)
Jan 14, 2002 4.982 5.008 4.930 4.930 158,328 -0.12(-2.38%)
Jan 11, 2002 5.008 5.060 4.982 5.050 355,952 +0.03(+0.52%)
Jan 10, 2002 5.008 5.034 4.982 5.024 20,126 +0.09(+1.90%)
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.