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 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2002 4.400 4.443 4.329 4.339 24,940 -0.01(-0.33%)
Oct 30, 2002 4.277 4.372 4.277 4.353 20,078 -0.05(-1.08%)
Oct 29, 2002 4.296 4.400 4.296 4.400 18,176 +0.04(+0.98%)
Oct 28, 2002 4.400 4.419 4.358 4.358 23,249 -0.02(-0.54%)
Oct 25, 2002 4.376 4.386 4.277 4.381 1,665,280 +0.05(+1.09%)
Oct 24, 2002 4.353 4.433 4.310 4.334 612,934 -0.00(-0.11%)
Oct 23, 2002 4.306 4.386 4.277 4.339 464,985 +0.08(+1.89%)
Oct 22, 2002 4.306 4.306 4.258 4.258 28,744 -0.04(-0.99%)
Oct 21, 2002 4.301 4.301 4.244 4.301 4,417,357 +0.06(+1.45%)
Oct 18, 2002 4.258 4.258 4.239 4.239 8,876 +0.00(+0.00%)
Oct 17, 2002 4.258 4.277 4.197 4.239 58,968 +0.08(+1.93%)
Oct 16, 2002 4.258 4.282 4.154 4.159 11,201 -0.10(-2.33%)
Oct 15, 2002 4.291 4.291 4.220 4.258 355,079 +0.04(+0.90%)
Oct 14, 2002 4.201 4.253 4.164 4.220 155,558 +0.01(+0.22%)
Oct 11, 2002 4.112 4.211 4.112 4.211 33,817 +0.02(+0.57%)
Oct 10, 2002 4.093 4.187 4.036 4.187 63,195 +0.12(+2.91%)
Oct 09, 2002 4.168 4.168 4.064 4.069 60,025 -0.18(-4.12%)
Oct 08, 2002 4.239 4.244 4.121 4.244 30,435 +0.03(+0.79%)
Oct 07, 2002 4.173 4.235 4.145 4.211 25,785 +0.06(+1.37%)
Oct 04, 2002 4.258 4.258 4.154 4.154 23,671 -0.08(-1.79%)
Oct 03, 2002 4.187 4.244 4.178 4.230 84,542 +0.06(+1.48%)
Oct 02, 2002 4.216 4.244 4.168 4.168 22,826 -0.09(-2.00%)
Oct 01, 2002 4.192 4.253 4.102 4.253 64,463 +0.17(+4.05%)
Sep 30, 2002 4.197 4.197 4.083 4.088 51,148 -0.10(-2.37%)
Sep 27, 2002 4.258 4.272 4.164 4.187 9,088 +0.02(+0.57%)
Sep 26, 2002 4.183 4.239 4.159 4.164 102,719 +0.00(+0.11%)
Sep 25, 2002 4.258 4.258 4.149 4.159 384,669 -0.04(-1.01%)
Sep 24, 2002 4.225 4.277 4.187 4.201 68,268 -0.02(-0.45%)
Sep 23, 2002 4.258 4.282 4.220 4.220 17,119 -0.10(-2.30%)
Sep 20, 2002 4.372 4.372 4.258 4.320 375,158 -0.04(-0.87%)
Sep 19, 2002 4.400 4.400 4.343 4.358 220,445 -0.09(-1.92%)
Sep 18, 2002 4.447 4.447 4.372 4.443 30,435 -0.00(-0.11%)
Sep 17, 2002 4.471 4.490 4.429 4.447 10,779 +0.03(+0.75%)
Sep 16, 2002 4.471 4.490 4.391 4.414 12,470 -0.04(-0.85%)
Sep 13, 2002 4.490 4.495 4.429 4.452 12,047 -0.03(-0.74%)
Sep 12, 2002 4.495 4.495 4.485 4.485 19,233 +0.06(+1.28%)
Sep 11, 2002 4.433 4.495 4.424 4.429 12,470 +0.03(+0.65%)
Sep 10, 2002 4.429 4.490 4.400 4.400 31,914 -0.05(-1.06%)
Sep 09, 2002 4.471 4.509 4.429 4.447 12,892 -0.02(-0.53%)
Sep 06, 2002 4.362 4.471 4.362 4.471 32,548 +0.14(+3.28%)
Sep 05, 2002 4.353 4.367 4.301 4.329 14,160 -0.05(-1.08%)
Sep 04, 2002 4.348 4.391 4.291 4.376 49,457 +0.01(+0.33%)
Sep 03, 2002 4.414 4.429 4.362 4.362 10,145 -0.11(-2.43%)
Aug 30, 2002 4.443 4.471 4.405 4.471 9,722 +0.08(+1.72%)
Aug 29, 2002 4.381 4.485 4.381 4.395 39,101 +0.02(+0.54%)
Aug 28, 2002 4.466 4.471 4.367 4.372 12,258 -0.07(-1.49%)
Aug 27, 2002 4.504 4.523 4.438 4.438 30,646 -0.02(-0.42%)
Aug 26, 2002 4.410 4.462 4.395 4.457 48,823 +0.09(+2.06%)
Aug 23, 2002 4.471 4.481 4.367 4.367 24,306 -0.10(-2.33%)
Aug 22, 2002 4.447 4.471 4.419 4.471 24,517 +0.07(+1.61%)
Aug 21, 2002 4.429 4.495 4.376 4.400 219,388 -0.12(-2.62%)
Aug 20, 2002 4.471 4.528 4.429 4.518 38,044 +0.12(+2.69%)
Aug 16, 2002 4.353 4.410 4.348 4.400 16,274 +0.11(+2.65%)
Aug 15, 2002 4.324 4.329 4.287 4.287 12,258 +0.05(+1.23%)
Aug 14, 2002 4.244 4.320 4.235 4.235 17,542 +0.00(+0.00%)
Aug 13, 2002 4.310 4.329 4.235 4.235 290,827 -0.08(-1.76%)
Aug 12, 2002 4.310 4.329 4.306 4.310 16,485 +0.17(+4.11%)
Aug 07, 2002 4.201 4.206 4.140 4.140 13,315 +0.06(+1.51%)
Aug 06, 2002 4.026 4.116 4.026 4.078 60,236 +0.10(+2.62%)
Aug 05, 2002 4.140 4.140 3.974 3.974 44,173 -0.15(-3.67%)
Aug 02, 2002 4.239 4.277 4.126 4.126 70,170 -0.13(-3.11%)
Aug 01, 2002 4.235 4.310 4.173 4.258 15,429 -0.07(-1.53%)
Jul 31, 2002 4.301 4.324 4.249 4.324 69,325 +0.07(+1.56%)
Jul 30, 2002 4.258 4.329 4.239 4.258 60,236 +0.02(+0.56%)
Jul 29, 2002 4.173 4.277 4.173 4.235 54,741 +0.16(+3.95%)
Jul 26, 2002 4.078 4.164 4.064 4.074 44,807 -0.11(-2.60%)
Jul 25, 2002 4.253 4.306 4.183 4.183 50,936 -0.17(-3.91%)
Jul 24, 2002 4.116 4.353 4.093 4.353 136,536 +0.06(+1.32%)
Jul 23, 2002 4.296 4.339 4.263 4.296 37,198 +0.02(+0.55%)
Jul 22, 2002 4.343 4.343 4.263 4.272 17,542 -0.06(-1.31%)
Jul 19, 2002 4.424 4.466 4.329 4.329 81,372 -0.09(-2.14%)
Jul 17, 2002 4.447 4.476 4.391 4.424 303,085 -0.20(-4.30%)
Jul 12, 2002 4.660 4.675 4.575 4.623 147,104 -0.05(-1.01%)
Jul 11, 2002 4.613 4.670 4.566 4.670 160,842 -0.06(-1.30%)
Jul 10, 2002 4.755 4.779 4.712 4.731 102,508 -0.07(-1.48%)
Jul 09, 2002 4.774 4.826 4.746 4.802 634,070 +0.06(+1.30%)
Jul 08, 2002 4.731 4.774 4.712 4.741 53,261 +0.02(+0.40%)
Jul 05, 2002 4.637 4.722 4.613 4.722 30,012 +0.10(+2.25%)
Jul 04, 2002 4.589 4.618 4.566 4.618 80,949 +0.00(+0.00%)
Jul 03, 2002 4.589 4.618 4.566 4.618 80,949 -0.04(-0.81%)
Jul 02, 2002 4.646 4.684 4.641 4.656 45,230 -0.05(-1.01%)
Jul 01, 2002 4.684 4.727 4.684 4.703 23,460 -0.03(-0.60%)
Jun 28, 2002 4.684 4.746 4.684 4.731 948,146 -0.00(-0.10%)
Jun 27, 2002 4.693 4.769 4.679 4.736 473,862 +0.09(+2.04%)
Jun 26, 2002 4.660 4.703 4.566 4.641 277,300 -0.15(-3.16%)
Jun 25, 2002 4.764 4.826 4.764 4.793 204,170 -0.01(-0.20%)
Jun 21, 2002 4.850 4.869 4.779 4.802 158,728 +0.02(+0.40%)
Jun 20, 2002 4.802 4.850 4.769 4.783 175,848 +0.08(+1.71%)
Jun 19, 2002 4.850 4.850 4.698 4.703 190,221 -0.16(-3.31%)
Jun 18, 2002 4.826 4.864 4.774 4.864 73,763 +0.07(+1.38%)
Jun 17, 2002 4.684 4.798 4.684 4.798 164,435 +0.08(+1.71%)
Jun 14, 2002 4.798 4.802 4.698 4.717 1,178,314 -0.22(-4.41%)
Jun 12, 2002 4.873 4.944 4.873 4.935 99,126 +0.09(+1.95%)
Jun 11, 2002 4.935 4.954 4.840 4.840 170,564 -0.16(-3.22%)
Jun 10, 2002 4.973 5.001 4.944 5.001 109,905 +0.03(+0.67%)
Jun 07, 2002 4.992 4.992 4.958 4.968 98,069 -0.04(-0.85%)
Jun 06, 2002 4.987 5.015 4.963 5.010 133,154 +0.00(+0.00%)
Jun 05, 2002 4.992 5.010 4.954 5.010 111,807 +0.03(+0.67%)
May 31, 2002 4.963 4.982 4.944 4.977 220,445 +0.05(+0.96%)
May 28, 2002 4.873 4.935 4.873 4.930 105,044 +0.06(+1.16%)
May 27, 2002 4.873 4.897 4.835 4.873 87,501 +0.00(+0.00%)
May 24, 2002 4.873 4.897 4.835 4.873 87,501 -0.05(-1.06%)
May 23, 2002 4.859 4.925 4.831 4.925 186,416 -0.00(-0.10%)
May 22, 2002 4.883 4.930 4.845 4.930 134,000 +0.08(+1.66%)
May 21, 2002 4.807 4.869 4.798 4.850 102,296 +0.00(+0.10%)
May 20, 2002 4.835 4.869 4.802 4.845 215,161 -0.05(-1.06%)
May 17, 2002 4.892 4.930 4.878 4.897 128,293 +0.07(+1.47%)
May 16, 2002 4.741 4.902 4.741 4.826 245,596 +0.09(+1.80%)
May 15, 2002 4.722 4.802 4.722 4.741 88,135 +0.01(+0.20%)
May 14, 2002 4.689 4.731 4.684 4.731 17,542 +0.03(+0.70%)
May 13, 2002 4.679 4.698 4.637 4.698 43,962 +0.02(+0.40%)
May 10, 2002 4.684 4.684 4.646 4.679 16,274 +0.00(+0.00%)
May 09, 2002 4.651 4.684 4.637 4.679 101,451 -0.05(-1.10%)
May 08, 2002 4.675 4.731 4.665 4.731 114,132 +0.08(+1.63%)
May 07, 2002 4.665 4.665 4.613 4.656 82,217 +0.03(+0.72%)
May 06, 2002 4.660 4.675 4.618 4.623 17,542 -0.00(-0.10%)
May 03, 2002 4.641 4.670 4.627 4.627 24,940 +0.01(+0.31%)
May 02, 2002 4.675 4.675 4.613 4.613 64,463 -0.05(-1.02%)
May 01, 2002 4.651 4.675 4.618 4.660 14,372 -0.02(-0.50%)
Apr 30, 2002 4.656 4.684 4.627 4.684 46,075 +0.03(+0.61%)
Apr 29, 2002 4.670 4.684 4.613 4.656 50,936 -0.04(-0.91%)
Apr 26, 2002 4.755 4.755 4.698 4.698 43,328 -0.06(-1.19%)
Apr 25, 2002 4.727 4.755 4.703 4.755 69,325 +0.03(+0.60%)
Apr 24, 2002 4.684 4.731 4.665 4.727 34,451 +0.00(+0.10%)
Apr 23, 2002 4.731 4.755 4.722 4.722 339,439 -0.02(-0.50%)
Apr 22, 2002 4.750 4.750 4.727 4.746 767,013 -0.01(-0.20%)
Apr 19, 2002 4.731 4.769 4.727 4.755 687,121 -0.02(-0.50%)
Apr 18, 2002 4.727 4.779 4.727 4.779 136,113 +0.06(+1.20%)
Apr 17, 2002 4.722 4.722 4.651 4.722 74,608 +0.01(+0.20%)
Apr 16, 2002 4.637 4.712 4.594 4.712 92,362 +0.16(+3.53%)
Apr 15, 2002 4.604 4.604 4.552 4.552 35,930 -0.06(-1.23%)
Apr 12, 2002 4.623 4.623 4.580 4.608 51,993 +0.07(+1.46%)
Apr 11, 2002 4.637 4.637 4.542 4.542 40,369 -0.09(-1.94%)
Apr 10, 2002 4.561 4.632 4.561 4.632 41,425 +0.11(+2.51%)
Apr 09, 2002 4.580 4.580 4.518 4.518 74,608 -0.09(-2.05%)
Apr 08, 2002 4.570 4.613 4.542 4.613 184,937 -0.02(-0.41%)
Apr 05, 2002 4.637 4.637 4.632 4.632 12,047 +0.06(+1.35%)
Apr 04, 2002 4.585 4.613 4.570 4.570 22,403 -0.02(-0.41%)
Apr 03, 2002 4.608 4.623 4.566 4.589 10,990 -0.01(-0.21%)
Apr 02, 2002 4.646 4.660 4.599 4.599 57,911 -0.06(-1.22%)
Apr 01, 2002 4.641 4.660 4.618 4.656 34,239 -0.03(-0.61%)
Mar 29, 2002 4.641 4.684 4.641 4.684 82,851 +0.00(+0.00%)
Mar 28, 2002 4.641 4.684 4.641 4.684 82,851 +0.07(+1.54%)
Mar 27, 2002 4.613 4.623 4.585 4.613 34,239 +0.04(+0.93%)
Mar 26, 2002 4.580 4.599 4.570 4.570 267,366 -0.07(-1.53%)
Mar 25, 2002 4.679 4.679 4.641 4.641 58,334 -0.04(-0.91%)
Mar 22, 2002 4.708 4.708 4.684 4.684 94,053 +0.00(+0.00%)
Mar 21, 2002 4.698 4.698 4.656 4.684 47,555 +0.00(+0.00%)
Mar 20, 2002 4.684 4.731 4.684 4.684 150,063 +0.03(+0.61%)
Mar 19, 2002 4.660 4.665 4.570 4.656 120,050 +0.00(+0.00%)
Mar 18, 2002 4.656 4.660 4.627 4.656 10,567 +0.06(+1.34%)
Mar 15, 2002 4.589 4.594 4.552 4.594 167,817 -0.03(-0.72%)
Mar 14, 2002 4.632 4.632 4.627 4.627 116,246 +0.06(+1.35%)
Mar 13, 2002 4.561 4.604 4.561 4.566 74,397 -0.00(-0.10%)
Mar 12, 2002 4.589 4.623 4.556 4.570 46,287 -0.05(-1.02%)
Mar 11, 2002 4.660 4.660 4.613 4.618 46,075 -0.07(-1.41%)
Mar 08, 2002 4.684 4.703 4.641 4.684 28,955 -0.04(-0.90%)
Mar 07, 2002 4.717 4.731 4.708 4.727 210,300 +0.09(+2.04%)
Mar 06, 2002 4.608 4.632 4.566 4.632 26,630 +0.09(+1.98%)
Mar 05, 2002 4.594 4.599 4.542 4.542 35,930 -0.03(-0.72%)
Mar 04, 2002 4.589 4.599 4.575 4.575 491,404 +0.06(+1.26%)
Mar 01, 2002 4.509 4.552 4.509 4.518 71,649 +0.01(+0.21%)
Feb 28, 2002 4.509 4.509 4.509 4.509 211 -0.03(-0.73%)
Feb 27, 2002 4.518 4.542 4.495 4.542 24,094 +0.00(+0.00%)
Feb 26, 2002 4.552 4.552 4.495 4.542 115,612 -0.02(-0.42%)
Feb 25, 2002 4.533 4.561 4.504 4.561 35,507 +0.03(+0.63%)
Feb 22, 2002 4.533 4.533 4.495 4.533 77,145 +0.02(+0.42%)
Feb 21, 2002 4.556 4.561 4.514 4.514 44,596 -0.07(-1.45%)
Feb 20, 2002 4.580 4.580 4.566 4.580 36,564 +0.00(+0.00%)
Feb 19, 2002 4.613 4.613 4.542 4.580 284,486 +0.00(+0.00%)
Feb 18, 2002 4.604 4.627 4.580 4.580 11,201 +0.00(+0.00%)
Feb 15, 2002 4.604 4.627 4.580 4.580 11,201 +0.01(+0.31%)
Feb 14, 2002 4.594 4.594 4.547 4.566 43,750 +0.02(+0.52%)
Feb 13, 2002 4.533 4.542 4.500 4.542 31,069 +0.04(+0.84%)
Feb 12, 2002 4.542 4.556 4.500 4.504 60,025 -0.04(-0.83%)
Feb 11, 2002 4.500 4.566 4.500 4.542 28,533 +0.04(+0.95%)
Feb 08, 2002 4.495 4.537 4.495 4.500 26,419 +0.05(+1.17%)
Feb 07, 2002 4.447 4.447 4.438 4.447 25,996 -0.01(-0.32%)
Feb 06, 2002 4.447 4.462 4.405 4.462 59,391 -0.03(-0.74%)
Feb 05, 2002 4.528 4.537 4.471 4.495 28,744 -0.05(-1.04%)
Feb 04, 2002 4.533 4.542 4.495 4.542 34,451 +0.06(+1.27%)
Feb 01, 2002 4.495 4.495 4.462 4.485 7,186 -0.05(-1.15%)
Jan 31, 2002 4.504 4.542 4.457 4.537 169,930 +0.04(+0.95%)
Jan 30, 2002 4.466 4.495 4.424 4.495 175,426 +0.05(+1.17%)
Jan 29, 2002 4.542 4.542 4.400 4.443 40,157 -0.09(-1.98%)
Jan 28, 2002 4.542 4.542 4.528 4.533 8,454 +0.02(+0.42%)
Jan 25, 2002 4.547 4.570 4.514 4.514 32,126 -0.03(-0.63%)
Jan 24, 2002 4.537 4.561 4.537 4.542 225,095 +0.02(+0.42%)
Jan 23, 2002 4.537 4.542 4.509 4.523 33,394 -0.01(-0.31%)
Jan 22, 2002 4.500 4.542 4.495 4.537 277,088 +0.13(+3.01%)
Jan 21, 2002 4.443 4.447 4.405 4.405 5,917 +0.00(+0.00%)
Jan 18, 2002 4.443 4.447 4.405 4.405 5,917 -0.06(-1.38%)
Jan 17, 2002 4.400 4.495 4.400 4.466 102,930 -0.01(-0.32%)
Jan 16, 2002 4.514 4.514 4.471 4.481 34,662 -0.03(-0.73%)
Jan 15, 2002 4.509 4.514 4.495 4.514 13,738 +0.04(+0.95%)
Jan 14, 2002 4.518 4.542 4.471 4.471 174,580 -0.11(-2.38%)
Jan 11, 2002 4.542 4.589 4.518 4.580 392,489 +0.02(+0.52%)
Jan 10, 2002 4.542 4.566 4.518 4.556 22,192 +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.