Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Australia Ishares MSCI ETF
(NY:
EWA
)
24.74
-0.36 (-1.43%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2003
4.895
5.028
4.895
5.022
47,554
+0.06(+1.29%)
Jan 30, 2003
5.017
5.017
4.927
4.958
77,440
-0.04(-0.85%)
Jan 29, 2003
5.012
5.028
4.921
5.001
25,374
-0.05(-0.95%)
Jan 28, 2003
4.980
5.049
4.948
5.049
56,388
-0.04(-0.73%)
Jan 27, 2003
5.145
5.155
5.081
5.086
244,163
-0.08(-1.54%)
Jan 24, 2003
5.070
5.182
5.070
5.166
172,549
+0.05(+1.04%)
Jan 23, 2003
5.097
5.166
5.097
5.113
17,104
+0.04(+0.84%)
Jan 22, 2003
5.107
5.113
5.070
5.070
53,005
-0.09(-1.75%)
Jan 21, 2003
5.123
5.177
5.118
5.161
57,516
-0.04(-0.82%)
Jan 17, 2003
5.187
5.203
5.139
5.203
11,089
+0.02(+0.31%)
Jan 16, 2003
5.182
5.187
5.166
5.187
57,892
+0.01(+0.10%)
Jan 15, 2003
5.198
5.198
5.166
5.182
28,194
-0.02(-0.41%)
Jan 14, 2003
5.203
5.208
5.102
5.203
44,547
+0.12(+2.41%)
Jan 13, 2003
5.139
5.182
5.081
5.081
7,706
-0.10(-1.95%)
Jan 10, 2003
5.107
5.193
5.060
5.182
152,813
+0.05(+0.93%)
Jan 09, 2003
5.054
5.134
5.054
5.134
14,473
+0.07(+1.47%)
Jan 08, 2003
5.054
5.091
5.054
5.060
11,465
-0.02(-0.42%)
Jan 07, 2003
5.107
5.134
5.054
5.081
112,025
-0.03(-0.52%)
Jan 06, 2003
5.054
5.139
5.038
5.107
67,666
+0.15(+3.00%)
Jan 03, 2003
4.948
4.969
4.879
4.958
13,345
+0.04(+0.76%)
Jan 02, 2003
4.889
4.948
4.852
4.921
24,811
+0.09(+1.87%)
Dec 31, 2002
4.873
4.879
4.820
4.831
16,352
-0.05(-0.98%)
Dec 30, 2002
4.857
4.895
4.852
4.879
24,623
-0.05(-0.97%)
Dec 27, 2002
4.948
4.948
4.820
4.927
13,157
-0.03(-0.64%)
Dec 26, 2002
4.942
4.969
4.868
4.958
13,345
+0.02(+0.32%)
Dec 24, 2002
4.948
4.974
4.942
4.942
27,630
-0.01(-0.11%)
Dec 23, 2002
4.958
4.974
4.921
4.948
26,878
-0.11(-2.21%)
Dec 20, 2002
5.054
5.060
5.054
5.060
15,224
+0.05(+1.06%)
Dec 19, 2002
4.980
5.017
4.916
5.006
87,402
+0.02(+0.32%)
Dec 18, 2002
4.974
5.022
4.948
4.990
28,570
+0.05(+0.97%)
Dec 17, 2002
5.054
5.054
4.937
4.942
19,172
+0.01(+0.11%)
Dec 16, 2002
4.937
4.990
4.884
4.937
12,217
+0.04(+0.76%)
Dec 13, 2002
5.001
5.012
4.895
4.900
89,846
-0.13(-2.64%)
Dec 12, 2002
4.948
5.044
4.942
5.033
20,112
+0.14(+2.94%)
Dec 11, 2002
4.921
4.969
4.889
4.889
5,826
-0.13(-2.54%)
Dec 10, 2002
4.911
5.017
4.911
5.017
29,134
+0.04(+0.86%)
Dec 09, 2002
5.028
5.054
4.974
4.974
17,480
-0.05(-1.06%)
Dec 06, 2002
4.953
5.028
4.948
5.028
48,870
+0.00(+0.00%)
Dec 05, 2002
5.060
5.060
4.937
5.028
113,905
+0.09(+1.83%)
Dec 04, 2002
5.060
5.060
4.937
4.937
473,102
-0.15(-2.93%)
Dec 03, 2002
5.102
5.102
5.065
5.086
24,435
+0.02(+0.31%)
Dec 02, 2002
5.118
5.166
5.065
5.070
183,263
-0.05(-1.04%)
Nov 29, 2002
5.097
5.129
5.033
5.123
47,366
+0.04(+0.84%)
Nov 27, 2002
5.038
5.081
4.953
5.081
24,435
+0.08(+1.60%)
Nov 26, 2002
4.942
5.022
4.932
5.001
52,817
-0.03(-0.53%)
Nov 25, 2002
5.054
5.102
5.001
5.028
12,969
+0.01(+0.11%)
Nov 22, 2002
5.065
5.134
5.006
5.022
844,328
-0.03(-0.63%)
Nov 21, 2002
5.028
5.107
5.001
5.054
318,596
+0.08(+1.60%)
Nov 20, 2002
4.974
5.022
4.974
4.974
13,345
+0.03(+0.54%)
Nov 19, 2002
4.953
5.001
4.895
4.948
15,037
-0.05(-1.06%)
Nov 18, 2002
4.937
5.038
4.921
5.001
54,885
+0.06(+1.29%)
Nov 15, 2002
4.927
5.022
4.927
4.937
21,051
+0.06(+1.31%)
Nov 14, 2002
4.921
4.953
4.873
4.873
21,803
+0.01(+0.11%)
Nov 13, 2002
4.927
4.948
4.868
4.868
15,600
+0.00(+0.00%)
Nov 12, 2002
4.879
4.974
4.868
4.868
30,074
+0.06(+1.33%)
Nov 11, 2002
4.942
4.942
4.804
4.804
8,646
-0.15(-3.01%)
Nov 08, 2002
5.001
5.044
4.948
4.953
56,952
+0.01(+0.11%)
Nov 07, 2002
5.012
5.065
4.948
4.948
161,648
-0.06(-1.17%)
Nov 06, 2002
5.081
5.123
5.006
5.006
23,307
+0.03(+0.64%)
Nov 05, 2002
5.038
5.054
4.974
4.974
12,969
+0.00(+0.00%)
Nov 04, 2002
4.969
5.054
4.969
4.974
29,134
+0.03(+0.65%)
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
.