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

Australia Ishares MSCI ETF (NY: EWA )

24.16 +0.34 (+1.43%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 4.871 4.876 4.818 4.828 16,360 -0.05(-0.98%)
Dec 30, 2002 4.855 4.892 4.850 4.876 24,635 -0.05(-0.97%)
Dec 27, 2002 4.945 4.945 4.818 4.924 13,163 -0.03(-0.64%)
Dec 26, 2002 4.940 4.967 4.866 4.956 13,351 +0.02(+0.32%)
Dec 24, 2002 4.945 4.972 4.940 4.940 27,644 -0.01(-0.11%)
Dec 23, 2002 4.956 4.972 4.919 4.945 26,891 -0.11(-2.21%)
Dec 20, 2002 5.052 5.057 5.052 5.057 15,232 +0.05(+1.06%)
Dec 19, 2002 4.977 5.014 4.913 5.004 87,445 +0.02(+0.32%)
Dec 18, 2002 4.972 5.020 4.945 4.988 28,584 +0.05(+0.97%)
Dec 17, 2002 5.052 5.052 4.935 4.940 19,181 +0.01(+0.11%)
Dec 16, 2002 4.935 4.988 4.882 4.935 12,223 +0.04(+0.76%)
Dec 13, 2002 4.999 5.009 4.892 4.898 89,890 -0.13(-2.64%)
Dec 12, 2002 4.945 5.041 4.940 5.030 20,121 +0.14(+2.94%)
Dec 11, 2002 4.919 4.967 4.887 4.887 5,829 -0.13(-2.55%)
Dec 10, 2002 4.908 5.014 4.908 5.014 29,148 +0.04(+0.86%)
Dec 09, 2002 5.025 5.052 4.972 4.972 17,489 -0.05(-1.06%)
Dec 06, 2002 4.951 5.025 4.945 5.025 48,894 +0.00(+0.00%)
Dec 05, 2002 5.057 5.057 4.935 5.025 113,961 +0.09(+1.83%)
Dec 04, 2002 5.057 5.057 4.935 4.935 473,333 -0.15(-2.93%)
Dec 03, 2002 5.100 5.100 5.062 5.084 24,447 +0.02(+0.31%)
Dec 02, 2002 5.116 5.163 5.062 5.068 183,353 -0.05(-1.04%)
Nov 29, 2002 5.094 5.126 5.030 5.121 47,389 +0.04(+0.84%)
Nov 27, 2002 5.036 5.078 4.951 5.078 24,447 +0.08(+1.60%)
Nov 26, 2002 4.940 5.020 4.929 4.999 52,843 -0.03(-0.53%)
Nov 25, 2002 5.052 5.100 4.999 5.025 12,975 +0.01(+0.11%)
Nov 22, 2002 5.062 5.131 5.004 5.020 844,742 -0.03(-0.63%)
Nov 21, 2002 5.025 5.105 4.999 5.052 318,752 +0.08(+1.60%)
Nov 20, 2002 4.972 5.020 4.972 4.972 13,351 +0.03(+0.54%)
Nov 19, 2002 4.951 4.999 4.892 4.945 15,044 -0.05(-1.06%)
Nov 18, 2002 4.935 5.036 4.919 4.999 54,912 +0.06(+1.29%)
Nov 15, 2002 4.924 5.020 4.924 4.935 21,062 +0.06(+1.31%)
Nov 14, 2002 4.919 4.951 4.871 4.871 21,814 +0.01(+0.11%)
Nov 13, 2002 4.924 4.945 4.866 4.866 15,608 +0.00(+0.00%)
Nov 12, 2002 4.876 4.972 4.866 4.866 30,088 +0.06(+1.33%)
Nov 11, 2002 4.940 4.940 4.802 4.802 8,650 -0.15(-3.01%)
Nov 08, 2002 4.999 5.041 4.945 4.951 56,980 +0.01(+0.11%)
Nov 07, 2002 5.009 5.062 4.945 4.945 161,727 -0.06(-1.17%)
Nov 06, 2002 5.078 5.121 5.004 5.004 23,318 +0.03(+0.64%)
Nov 05, 2002 5.036 5.052 4.972 4.972 12,975 +0.00(+0.00%)
Nov 04, 2002 4.967 5.052 4.967 4.972 29,148 +0.03(+0.65%)
Nov 01, 2002 4.919 4.940 4.855 4.940 9,778 +0.06(+1.31%)
Oct 31, 2002 4.945 4.993 4.866 4.876 22,190 -0.02(-0.33%)
Oct 30, 2002 4.807 4.913 4.807 4.892 17,865 -0.05(-1.08%)
Oct 29, 2002 4.828 4.945 4.828 4.945 16,172 +0.05(+0.98%)
Oct 28, 2002 4.945 4.967 4.898 4.898 20,686 -0.03(-0.54%)
Oct 25, 2002 4.919 4.929 4.807 4.924 1,481,683 +0.05(+1.09%)
Oct 24, 2002 4.892 4.983 4.844 4.871 545,358 -0.01(-0.11%)
Oct 23, 2002 4.839 4.929 4.807 4.876 413,720 +0.09(+1.89%)
Oct 22, 2002 4.839 4.839 4.786 4.786 25,575 -0.05(-0.99%)
Oct 21, 2002 4.834 4.834 4.770 4.834 3,930,345 +0.07(+1.45%)
Oct 18, 2002 4.786 4.786 4.765 4.765 7,898 +0.00(+0.00%)
Oct 17, 2002 4.786 4.807 4.717 4.765 52,467 +0.09(+1.93%)
Oct 16, 2002 4.786 4.812 4.669 4.674 9,966 -0.11(-2.33%)
Oct 15, 2002 4.823 4.823 4.743 4.786 315,932 +0.04(+0.90%)
Oct 14, 2002 4.722 4.781 4.679 4.743 138,408 +0.01(+0.22%)
Oct 11, 2002 4.621 4.733 4.621 4.733 30,088 +0.03(+0.56%)
Oct 10, 2002 4.600 4.706 4.536 4.706 56,228 +0.13(+2.91%)
Oct 09, 2002 4.685 4.685 4.568 4.573 53,407 -0.20(-4.12%)
Oct 08, 2002 4.765 4.770 4.632 4.770 27,079 +0.04(+0.79%)
Oct 07, 2002 4.690 4.759 4.658 4.733 22,942 +0.06(+1.37%)
Oct 04, 2002 4.786 4.786 4.669 4.669 21,062 -0.09(-1.79%)
Oct 03, 2002 4.706 4.770 4.695 4.754 75,221 +0.07(+1.48%)
Oct 02, 2002 4.738 4.770 4.685 4.685 20,309 -0.10(-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.