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

Australia Ishares MSCI ETF (NY: EWA )

23.30 -0.20 (-0.85%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Sep 30, 2002 4.717 4.717 4.589 4.594 45,509 -0.11(-2.37%)
Sep 27, 2002 4.786 4.802 4.679 4.706 8,086 +0.03(+0.57%)
Sep 26, 2002 4.701 4.765 4.674 4.679 91,394 +0.01(+0.11%)
Sep 25, 2002 4.786 4.786 4.664 4.674 342,259 -0.05(-1.01%)
Sep 24, 2002 4.749 4.807 4.706 4.722 60,741 -0.02(-0.45%)
Sep 23, 2002 4.786 4.812 4.743 4.743 15,232 -0.11(-2.30%)
Sep 20, 2002 4.913 4.913 4.786 4.855 333,797 -0.04(-0.87%)
Sep 19, 2002 4.945 4.945 4.882 4.898 196,141 -0.10(-1.92%)
Sep 18, 2002 4.999 4.999 4.913 4.993 27,079 -0.01(-0.11%)
Sep 17, 2002 5.025 5.046 4.977 4.999 9,590 +0.04(+0.75%)
Sep 16, 2002 5.025 5.046 4.935 4.961 11,095 -0.04(-0.85%)
Sep 13, 2002 5.046 5.052 4.977 5.004 10,719 -0.04(-0.74%)
Sep 12, 2002 5.052 5.052 5.041 5.041 17,112 +0.06(+1.28%)
Sep 11, 2002 4.983 5.052 4.972 4.977 11,095 +0.03(+0.65%)
Sep 10, 2002 4.977 5.046 4.945 4.945 28,396 -0.05(-1.06%)
Sep 09, 2002 5.025 5.068 4.977 4.999 11,471 -0.03(-0.53%)
Sep 06, 2002 4.903 5.025 4.903 5.025 28,960 +0.16(+3.28%)
Sep 05, 2002 4.892 4.908 4.834 4.866 12,599 -0.05(-1.08%)
Sep 04, 2002 4.887 4.935 4.823 4.919 44,004 +0.02(+0.33%)
Sep 03, 2002 4.961 4.977 4.903 4.903 9,026 -0.12(-2.43%)
Aug 30, 2002 4.993 5.025 4.951 5.025 8,650 +0.09(+1.72%)
Aug 29, 2002 4.924 5.041 4.924 4.940 34,790 +0.03(+0.54%)
Aug 28, 2002 5.020 5.025 4.908 4.913 10,907 -0.07(-1.49%)
Aug 27, 2002 5.062 5.084 4.988 4.988 27,267 -0.02(-0.42%)
Aug 26, 2002 4.956 5.014 4.940 5.009 43,440 +0.10(+2.06%)
Aug 23, 2002 5.025 5.036 4.908 4.908 21,626 -0.12(-2.33%)
Aug 22, 2002 4.999 5.025 4.967 5.025 21,814 +0.08(+1.61%)
Aug 21, 2002 4.977 5.052 4.919 4.945 195,200 -0.13(-2.62%)
Aug 20, 2002 5.025 5.089 4.977 5.078 33,849 +0.13(+2.69%)
Aug 16, 2002 4.892 4.956 4.887 4.945 14,480 +0.13(+2.65%)
Aug 15, 2002 4.860 4.866 4.818 4.818 10,907 +0.06(+1.23%)
Aug 14, 2002 4.770 4.855 4.759 4.759 15,608 +0.00(+0.00%)
Aug 13, 2002 4.844 4.866 4.759 4.759 258,763 -0.09(-1.76%)
Aug 12, 2002 4.844 4.866 4.839 4.844 14,668 +0.19(+4.11%)
Aug 07, 2002 4.722 4.727 4.653 4.653 11,847 +0.07(+1.51%)
Aug 06, 2002 4.525 4.626 4.525 4.584 53,595 +0.12(+2.62%)
Aug 05, 2002 4.653 4.653 4.467 4.467 39,303 -0.17(-3.67%)
Aug 02, 2002 4.765 4.807 4.637 4.637 62,434 -0.15(-3.11%)
Aug 01, 2002 4.759 4.844 4.690 4.786 13,728 -0.07(-1.53%)
Jul 31, 2002 4.834 4.860 4.775 4.860 61,681 +0.07(+1.56%)
Jul 30, 2002 4.786 4.866 4.765 4.786 53,595 +0.03(+0.56%)
Jul 29, 2002 4.690 4.807 4.690 4.759 48,706 +0.18(+3.95%)
Jul 26, 2002 4.584 4.679 4.568 4.578 39,867 -0.12(-2.60%)
Jul 25, 2002 4.781 4.839 4.701 4.701 45,321 -0.19(-3.91%)
Jul 24, 2002 4.626 4.892 4.600 4.892 121,483 +0.06(+1.32%)
Jul 23, 2002 4.828 4.876 4.791 4.828 33,097 +0.03(+0.55%)
Jul 22, 2002 4.882 4.882 4.791 4.802 15,608 -0.06(-1.31%)
Jul 19, 2002 4.972 5.020 4.866 4.866 72,401 -0.11(-2.14%)
Jul 17, 2002 4.999 5.030 4.935 4.972 269,670 -0.22(-4.30%)
Jul 12, 2002 5.238 5.254 5.142 5.195 130,886 -0.05(-1.01%)
Jul 11, 2002 5.185 5.248 5.131 5.248 143,109 -0.07(-1.30%)
Jul 10, 2002 5.344 5.371 5.296 5.318 91,206 -0.08(-1.48%)
Jul 09, 2002 5.365 5.424 5.334 5.397 564,164 +0.07(+1.30%)
Jul 08, 2002 5.318 5.365 5.296 5.328 47,389 +0.02(+0.40%)
Jul 05, 2002 5.211 5.307 5.185 5.307 26,703 +0.12(+2.25%)
Jul 04, 2002 5.158 5.190 5.131 5.190 72,024 +0.00(+0.00%)
Jul 03, 2002 5.158 5.190 5.131 5.190 72,024 -0.04(-0.81%)
Jul 02, 2002 5.222 5.264 5.217 5.233 40,243 -0.05(-1.01%)
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.