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: 6:30 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 (%)
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.