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 (%)
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%)
Nov 01, 2002
4.921
4.942
4.857
4.942
9,774
+0.06(+1.31%)
Oct 31, 2002
4.948
4.996
4.868
4.879
22,179
-0.02(-0.33%)
Oct 30, 2002
4.809
4.916
4.809
4.895
17,856
-0.05(-1.08%)
Oct 29, 2002
4.831
4.948
4.831
4.948
16,164
+0.05(+0.98%)
Oct 28, 2002
4.948
4.969
4.900
4.900
20,675
-0.03(-0.54%)
Oct 25, 2002
4.921
4.932
4.809
4.927
1,480,958
+0.05(+1.09%)
Oct 24, 2002
4.895
4.985
4.847
4.873
545,092
-0.01(-0.11%)
Oct 23, 2002
4.841
4.932
4.809
4.879
413,518
+0.09(+1.89%)
Oct 22, 2002
4.841
4.841
4.788
4.788
25,562
-0.05(-0.99%)
Oct 21, 2002
4.836
4.836
4.772
4.836
3,928,422
+0.07(+1.45%)
Oct 18, 2002
4.788
4.788
4.767
4.767
7,894
+0.00(+0.00%)
Oct 17, 2002
4.788
4.809
4.719
4.767
52,441
+0.09(+1.93%)
Oct 16, 2002
4.788
4.815
4.671
4.676
9,962
-0.11(-2.33%)
Oct 15, 2002
4.825
4.825
4.746
4.788
315,777
+0.04(+0.90%)
Oct 14, 2002
4.724
4.783
4.682
4.746
138,340
+0.01(+0.22%)
Oct 11, 2002
4.623
4.735
4.623
4.735
30,074
+0.03(+0.56%)
Oct 10, 2002
4.602
4.708
4.538
4.708
56,200
+0.13(+2.91%)
Oct 09, 2002
4.687
4.687
4.570
4.575
53,381
-0.20(-4.12%)
Oct 08, 2002
4.767
4.772
4.634
4.772
27,066
+0.04(+0.79%)
Oct 07, 2002
4.692
4.762
4.660
4.735
22,931
+0.06(+1.37%)
Oct 04, 2002
4.788
4.788
4.671
4.671
21,051
-0.09(-1.79%)
Oct 03, 2002
4.708
4.772
4.698
4.756
75,185
+0.07(+1.48%)
Oct 02, 2002
4.740
4.772
4.687
4.687
20,299
-0.10(-2.00%)
Oct 01, 2002
4.714
4.783
4.613
4.783
57,328
+0.19(+4.05%)
Sep 30, 2002
4.719
4.719
4.591
4.597
45,486
-0.11(-2.37%)
Sep 27, 2002
4.788
4.804
4.682
4.708
8,082
+0.03(+0.57%)
Sep 26, 2002
4.703
4.767
4.676
4.682
91,349
+0.01(+0.11%)
Sep 25, 2002
4.788
4.788
4.666
4.676
342,092
-0.05(-1.01%)
Sep 24, 2002
4.751
4.809
4.708
4.724
60,711
-0.02(-0.45%)
Sep 23, 2002
4.788
4.815
4.746
4.746
15,224
-0.11(-2.30%)
Sep 20, 2002
4.916
4.916
4.788
4.857
333,633
-0.04(-0.87%)
Sep 19, 2002
4.948
4.948
4.884
4.900
196,045
-0.10(-1.92%)
Sep 18, 2002
5.001
5.001
4.916
4.996
27,066
-0.01(-0.11%)
Sep 17, 2002
5.028
5.049
4.980
5.001
9,586
+0.04(+0.75%)
Sep 16, 2002
5.028
5.049
4.937
4.964
11,089
-0.04(-0.85%)
Sep 13, 2002
5.049
5.054
4.980
5.006
10,713
-0.04(-0.74%)
Sep 12, 2002
5.054
5.054
5.044
5.044
17,104
+0.06(+1.28%)
Sep 11, 2002
4.985
5.054
4.974
4.980
11,089
+0.03(+0.65%)
Sep 10, 2002
4.980
5.049
4.948
4.948
28,382
-0.05(-1.06%)
Sep 09, 2002
5.028
5.070
4.980
5.001
11,465
-0.03(-0.53%)
Sep 06, 2002
4.905
5.028
4.905
5.028
28,946
+0.16(+3.28%)
Sep 05, 2002
4.895
4.911
4.836
4.868
12,593
-0.05(-1.08%)
Sep 04, 2002
4.889
4.937
4.825
4.921
43,983
+0.02(+0.33%)
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
.