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

Australia Ishares MSCI ETF (NY: EWA )

23.72 +0.14 (+0.59%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
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%)
Jul 01, 2002 5.264 5.312 5.264 5.286 20,874 -0.03(-0.60%)
Jun 28, 2002 5.264 5.334 5.264 5.318 843,613 -0.01(-0.10%)
Jun 27, 2002 5.275 5.360 5.259 5.323 421,618 +0.11(+2.04%)
Jun 26, 2002 5.238 5.286 5.131 5.217 246,727 -0.17(-3.16%)
Jun 25, 2002 5.355 5.424 5.355 5.387 181,660 -0.01(-0.20%)
Jun 21, 2002 5.451 5.472 5.371 5.397 141,229 +0.02(+0.40%)
Jun 20, 2002 5.397 5.451 5.360 5.376 156,461 +0.09(+1.71%)
Jun 19, 2002 5.451 5.451 5.280 5.286 169,249 -0.18(-3.31%)
Jun 18, 2002 5.424 5.466 5.365 5.466 65,631 +0.07(+1.38%)
Jun 17, 2002 5.264 5.392 5.264 5.392 146,306 +0.09(+1.71%)
Jun 14, 2002 5.392 5.397 5.280 5.302 1,048,405 -0.24(-4.41%)
Jun 12, 2002 5.477 5.557 5.477 5.546 88,197 +0.11(+1.96%)
Jun 11, 2002 5.546 5.568 5.440 5.440 151,760 -0.18(-3.22%)
Jun 10, 2002 5.589 5.621 5.557 5.621 97,788 +0.04(+0.67%)
Jun 07, 2002 5.610 5.610 5.573 5.583 87,257 -0.05(-0.85%)
Jun 06, 2002 5.605 5.637 5.578 5.631 118,474 +0.00(+0.00%)
Jun 05, 2002 5.610 5.631 5.568 5.631 99,480 +0.04(+0.67%)
May 31, 2002 5.578 5.599 5.557 5.594 196,141 +0.05(+0.96%)
May 28, 2002 5.477 5.546 5.477 5.541 93,463 +0.06(+1.17%)
May 27, 2002 5.477 5.504 5.435 5.477 77,854 +0.00(+0.00%)
May 24, 2002 5.477 5.504 5.435 5.477 77,854 -0.06(-1.06%)
May 23, 2002 5.461 5.536 5.429 5.536 165,864 -0.01(-0.10%)
May 22, 2002 5.488 5.541 5.445 5.541 119,226 +0.09(+1.66%)
May 21, 2002 5.403 5.472 5.392 5.451 91,018 +0.01(+0.10%)
May 20, 2002 5.435 5.472 5.397 5.445 191,439 -0.06(-1.06%)
May 17, 2002 5.498 5.541 5.482 5.504 114,149 +0.08(+1.47%)
May 16, 2002 5.328 5.509 5.328 5.424 218,519 +0.10(+1.80%)
May 15, 2002 5.307 5.397 5.307 5.328 78,418 +0.01(+0.20%)
May 14, 2002 5.270 5.318 5.264 5.318 15,608 +0.04(+0.70%)
May 13, 2002 5.259 5.280 5.211 5.280 39,115 +0.02(+0.40%)
May 10, 2002 5.264 5.264 5.222 5.259 14,480 +0.00(+0.00%)
May 09, 2002 5.227 5.264 5.211 5.259 90,266 -0.06(-1.10%)
May 08, 2002 5.254 5.318 5.243 5.318 101,549 +0.09(+1.63%)
May 07, 2002 5.243 5.243 5.185 5.233 73,153 +0.04(+0.72%)
May 06, 2002 5.238 5.254 5.190 5.195 15,608 -0.01(-0.10%)
May 03, 2002 5.217 5.248 5.201 5.201 22,190 +0.02(+0.31%)
May 02, 2002 5.254 5.254 5.185 5.185 57,356 -0.05(-1.02%)
May 01, 2002 5.227 5.254 5.190 5.238 12,787 -0.03(-0.50%)
Apr 30, 2002 5.233 5.264 5.201 5.264 40,995 +0.03(+0.61%)
Apr 29, 2002 5.248 5.264 5.185 5.233 45,321 -0.05(-0.91%)
Apr 26, 2002 5.344 5.344 5.280 5.280 38,551 -0.06(-1.19%)
Apr 25, 2002 5.312 5.344 5.286 5.344 61,681 +0.03(+0.60%)
Apr 24, 2002 5.264 5.318 5.243 5.312 30,652 +0.01(+0.10%)
Apr 23, 2002 5.318 5.344 5.307 5.307 302,016 -0.03(-0.50%)
Apr 22, 2002 5.339 5.339 5.312 5.334 682,450 -0.01(-0.20%)
Apr 19, 2002 5.318 5.360 5.312 5.344 611,366 -0.03(-0.50%)
Apr 18, 2002 5.312 5.371 5.312 5.371 121,107 +0.06(+1.20%)
Apr 17, 2002 5.307 5.307 5.227 5.307 66,383 +0.01(+0.20%)
Apr 16, 2002 5.211 5.296 5.163 5.296 82,179 +0.18(+3.53%)
Apr 15, 2002 5.174 5.174 5.116 5.116 31,969 -0.06(-1.23%)
Apr 12, 2002 5.195 5.195 5.147 5.179 46,261 +0.07(+1.46%)
Apr 11, 2002 5.211 5.211 5.105 5.105 35,918 -0.10(-1.94%)
Apr 10, 2002 5.126 5.206 5.126 5.206 36,858 +0.13(+2.51%)
Apr 09, 2002 5.147 5.147 5.078 5.078 66,383 -0.11(-2.05%)
Apr 08, 2002 5.137 5.185 5.105 5.185 164,547 -0.02(-0.41%)
Apr 05, 2002 5.211 5.211 5.206 5.206 10,719 +0.07(+1.35%)
Apr 04, 2002 5.153 5.185 5.137 5.137 19,933 -0.02(-0.41%)
Apr 03, 2002 5.179 5.195 5.131 5.158 9,778 -0.01(-0.21%)
Apr 02, 2002 5.222 5.238 5.169 5.169 51,527 -0.06(-1.22%)
Apr 01, 2002 5.217 5.238 5.190 5.233 30,464 -0.03(-0.61%)
Mar 29, 2002 5.217 5.264 5.217 5.264 73,717 +0.00(+0.00%)
Mar 28, 2002 5.217 5.264 5.217 5.264 73,717 +0.08(+1.54%)
Mar 27, 2002 5.185 5.195 5.153 5.185 30,464 +0.05(+0.93%)
Mar 26, 2002 5.147 5.169 5.137 5.137 237,889 -0.08(-1.53%)
Mar 25, 2002 5.259 5.259 5.217 5.217 51,903 -0.05(-0.91%)
Mar 22, 2002 5.291 5.291 5.264 5.264 83,684 +0.00(+0.00%)
Mar 21, 2002 5.280 5.280 5.233 5.264 42,312 +0.00(+0.00%)
Mar 20, 2002 5.264 5.318 5.264 5.264 133,518 +0.03(+0.61%)
Mar 19, 2002 5.238 5.243 5.137 5.233 106,815 +0.00(+0.00%)
Mar 18, 2002 5.233 5.238 5.201 5.233 9,402 +0.07(+1.34%)
Mar 15, 2002 5.158 5.163 5.116 5.163 149,315 -0.04(-0.72%)
Mar 14, 2002 5.206 5.206 5.201 5.201 103,430 +0.07(+1.35%)
Mar 13, 2002 5.126 5.174 5.126 5.131 66,195 -0.01(-0.10%)
Mar 12, 2002 5.158 5.195 5.121 5.137 41,184 -0.05(-1.02%)
Mar 11, 2002 5.238 5.238 5.185 5.190 40,995 -0.07(-1.41%)
Mar 08, 2002 5.264 5.286 5.217 5.264 25,763 -0.05(-0.90%)
Mar 07, 2002 5.302 5.318 5.291 5.312 187,114 +0.11(+2.04%)
Mar 06, 2002 5.179 5.206 5.131 5.206 23,694 +0.10(+1.98%)
Mar 05, 2002 5.163 5.169 5.105 5.105 31,969 -0.04(-0.72%)
Mar 04, 2002 5.158 5.169 5.142 5.142 437,227 +0.06(+1.26%)
Mar 01, 2002 5.068 5.116 5.068 5.078 63,750 +0.01(+0.21%)
Feb 28, 2002 5.068 5.068 5.068 5.068 188 -0.04(-0.73%)
Feb 27, 2002 5.078 5.105 5.052 5.105 21,438 +0.00(+0.00%)
Feb 26, 2002 5.116 5.116 5.052 5.105 102,865 -0.02(-0.41%)
Feb 25, 2002 5.094 5.126 5.062 5.126 31,593 +0.03(+0.63%)
Feb 22, 2002 5.094 5.094 5.052 5.094 68,640 +0.02(+0.42%)
Feb 21, 2002 5.121 5.126 5.073 5.073 39,679 -0.07(-1.45%)
Feb 20, 2002 5.147 5.147 5.131 5.147 32,533 +0.00(+0.00%)
Feb 19, 2002 5.185 5.185 5.105 5.147 253,121 +0.00(+0.00%)
Feb 18, 2002 5.174 5.201 5.147 5.147 9,966 +0.00(+0.00%)
Feb 15, 2002 5.174 5.201 5.147 5.147 9,966 +0.02(+0.31%)
Feb 14, 2002 5.163 5.163 5.110 5.131 38,927 +0.03(+0.52%)
Feb 13, 2002 5.094 5.105 5.057 5.105 27,644 +0.04(+0.84%)
Feb 12, 2002 5.105 5.121 5.057 5.062 53,407 -0.04(-0.83%)
Feb 11, 2002 5.057 5.131 5.057 5.105 25,387 +0.05(+0.95%)
Feb 08, 2002 5.052 5.100 5.052 5.057 23,506 +0.06(+1.17%)
Feb 07, 2002 4.999 4.999 4.988 4.999 23,130 -0.02(-0.32%)
Feb 06, 2002 4.999 5.014 4.951 5.014 52,843 -0.04(-0.74%)
Feb 05, 2002 5.089 5.100 5.025 5.052 25,575 -0.05(-1.04%)
Feb 04, 2002 5.094 5.105 5.052 5.105 30,652 +0.06(+1.27%)
Feb 01, 2002 5.052 5.052 5.014 5.041 6,393 -0.06(-1.15%)
Jan 31, 2002 5.062 5.105 5.009 5.100 151,196 +0.05(+0.95%)
Jan 30, 2002 5.020 5.052 4.972 5.052 156,085 +0.06(+1.17%)
Jan 29, 2002 5.105 5.105 4.945 4.993 35,730 -0.10(-1.98%)
Jan 28, 2002 5.105 5.105 5.089 5.094 7,522 +0.02(+0.42%)
Jan 25, 2002 5.110 5.137 5.073 5.073 28,584 -0.03(-0.63%)
Jan 24, 2002 5.100 5.126 5.100 5.105 200,278 +0.02(+0.42%)
Jan 23, 2002 5.100 5.105 5.068 5.084 29,712 -0.02(-0.31%)
Jan 22, 2002 5.057 5.105 5.052 5.100 246,539 +0.15(+3.01%)
Jan 21, 2002 4.993 4.999 4.951 4.951 5,265 +0.00(+0.00%)
Jan 18, 2002 4.993 4.999 4.951 4.951 5,265 -0.07(-1.38%)
Jan 17, 2002 4.945 5.052 4.945 5.020 91,582 -0.02(-0.32%)
Jan 16, 2002 5.073 5.073 5.025 5.036 30,840 -0.04(-0.73%)
Jan 15, 2002 5.068 5.073 5.052 5.073 12,223 +0.05(+0.95%)
Jan 14, 2002 5.078 5.105 5.025 5.025 155,333 -0.12(-2.38%)
Jan 11, 2002 5.105 5.158 5.078 5.147 349,217 +0.03(+0.52%)
Jan 10, 2002 5.105 5.131 5.078 5.121 19,745 +0.10(+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.