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

Australia Ishares MSCI ETF (NY: EWA )

24.42 +0.26 (+1.08%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 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 5.581 5.602 5.560 5.597 196,045 +0.05(+0.96%)
May 28, 2002 5.480 5.549 5.480 5.544 93,417 +0.06(+1.17%)
May 27, 2002 5.480 5.506 5.437 5.480 77,816 +0.00(+0.00%)
May 24, 2002 5.480 5.506 5.437 5.480 77,816 -0.06(-1.06%)
May 23, 2002 5.464 5.538 5.432 5.538 165,783 -0.01(-0.10%)
May 22, 2002 5.490 5.544 5.448 5.544 119,168 +0.09(+1.66%)
May 21, 2002 5.405 5.474 5.395 5.453 90,973 +0.01(+0.10%)
May 20, 2002 5.437 5.474 5.400 5.448 191,346 -0.06(-1.06%)
May 17, 2002 5.501 5.544 5.485 5.506 114,093 +0.08(+1.47%)
May 16, 2002 5.331 5.512 5.331 5.427 218,412 +0.10(+1.80%)
May 15, 2002 5.310 5.400 5.310 5.331 78,380 +0.01(+0.20%)
May 14, 2002 5.272 5.320 5.267 5.320 15,600 +0.04(+0.70%)
May 13, 2002 5.262 5.283 5.214 5.283 39,096 +0.02(+0.40%)
May 10, 2002 5.267 5.267 5.224 5.262 14,473 +0.00(+0.00%)
May 09, 2002 5.230 5.267 5.214 5.262 90,222 -0.06(-1.10%)
May 08, 2002 5.256 5.320 5.246 5.320 101,499 +0.09(+1.63%)
May 07, 2002 5.246 5.246 5.187 5.235 73,117 +0.04(+0.72%)
May 06, 2002 5.240 5.256 5.193 5.198 15,600 -0.01(-0.10%)
May 03, 2002 5.219 5.251 5.203 5.203 22,179 +0.02(+0.31%)
May 02, 2002 5.256 5.256 5.187 5.187 57,328 -0.05(-1.02%)
May 01, 2002 5.230 5.256 5.193 5.240 12,781 -0.03(-0.51%)
Apr 30, 2002 5.235 5.267 5.203 5.267 40,975 +0.03(+0.61%)
Apr 29, 2002 5.251 5.267 5.187 5.235 45,299 -0.05(-0.91%)
Apr 26, 2002 5.347 5.347 5.283 5.283 38,532 -0.06(-1.19%)
Apr 25, 2002 5.315 5.347 5.288 5.347 61,651 +0.03(+0.60%)
Apr 24, 2002 5.267 5.320 5.246 5.315 30,637 +0.01(+0.10%)
Apr 23, 2002 5.320 5.347 5.310 5.310 301,868 -0.03(-0.50%)
Apr 22, 2002 5.341 5.341 5.315 5.336 682,116 -0.01(-0.20%)
Apr 19, 2002 5.320 5.363 5.315 5.347 611,067 -0.03(-0.50%)
Apr 18, 2002 5.315 5.373 5.315 5.373 121,048 +0.06(+1.20%)
Apr 17, 2002 5.310 5.310 5.230 5.310 66,350 +0.01(+0.20%)
Apr 16, 2002 5.214 5.299 5.166 5.299 82,139 +0.18(+3.53%)
Apr 15, 2002 5.177 5.177 5.118 5.118 31,953 -0.06(-1.23%)
Apr 12, 2002 5.198 5.198 5.150 5.182 46,238 +0.07(+1.46%)
Apr 11, 2002 5.214 5.214 5.107 5.107 35,900 -0.10(-1.94%)
Apr 10, 2002 5.129 5.208 5.129 5.208 36,840 +0.13(+2.51%)
Apr 09, 2002 5.150 5.150 5.081 5.081 66,350 -0.11(-2.05%)
Apr 08, 2002 5.139 5.187 5.107 5.187 164,467 -0.02(-0.41%)
Apr 05, 2002 5.214 5.214 5.208 5.208 10,713 +0.07(+1.35%)
Apr 04, 2002 5.155 5.187 5.139 5.139 19,924 -0.02(-0.41%)
Apr 03, 2002 5.182 5.198 5.134 5.161 9,774 -0.01(-0.21%)
Apr 02, 2002 5.224 5.240 5.171 5.171 51,501 -0.06(-1.22%)
Apr 01, 2002 5.219 5.240 5.193 5.235 30,449 -0.03(-0.61%)
Mar 29, 2002 5.219 5.267 5.219 5.267 73,681 +0.00(+0.00%)
Mar 28, 2002 5.219 5.267 5.219 5.267 73,681 +0.08(+1.54%)
Mar 27, 2002 5.187 5.198 5.155 5.187 30,449 +0.05(+0.93%)
Mar 26, 2002 5.150 5.171 5.139 5.139 237,772 -0.08(-1.53%)
Mar 25, 2002 5.262 5.262 5.219 5.219 51,877 -0.05(-0.91%)
Mar 22, 2002 5.294 5.294 5.267 5.267 83,643 +0.00(+0.00%)
Mar 21, 2002 5.283 5.283 5.235 5.267 42,291 +0.00(+0.00%)
Mar 20, 2002 5.267 5.320 5.267 5.267 133,453 +0.03(+0.61%)
Mar 19, 2002 5.240 5.246 5.139 5.235 106,762 +0.00(+0.00%)
Mar 18, 2002 5.235 5.240 5.203 5.235 9,398 +0.07(+1.34%)
Mar 15, 2002 5.161 5.166 5.118 5.166 149,242 -0.04(-0.72%)
Mar 14, 2002 5.208 5.208 5.203 5.203 103,379 +0.07(+1.35%)
Mar 13, 2002 5.129 5.177 5.129 5.134 66,162 -0.01(-0.10%)
Mar 12, 2002 5.161 5.198 5.123 5.139 41,163 -0.05(-1.02%)
Mar 11, 2002 5.240 5.240 5.187 5.193 40,975 -0.07(-1.41%)
Mar 08, 2002 5.267 5.288 5.219 5.267 25,750 -0.05(-0.90%)
Mar 07, 2002 5.304 5.320 5.294 5.315 187,022 +0.11(+2.04%)
Mar 06, 2002 5.182 5.208 5.134 5.208 23,683 +0.10(+1.98%)
Mar 05, 2002 5.166 5.171 5.107 5.107 31,953 -0.04(-0.72%)
Mar 04, 2002 5.161 5.171 5.145 5.145 437,013 +0.06(+1.26%)
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.