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 (%)
Dec 31, 2002
4.871
4.876
4.818
4.828
16,360
-0.05(-0.98%)
Dec 30, 2002
4.855
4.892
4.850
4.876
24,635
-0.05(-0.97%)
Dec 27, 2002
4.945
4.945
4.818
4.924
13,163
-0.03(-0.64%)
Dec 26, 2002
4.940
4.967
4.866
4.956
13,351
+0.02(+0.32%)
Dec 24, 2002
4.945
4.972
4.940
4.940
27,644
-0.01(-0.11%)
Dec 23, 2002
4.956
4.972
4.919
4.945
26,891
-0.11(-2.21%)
Dec 20, 2002
5.052
5.057
5.052
5.057
15,232
+0.05(+1.06%)
Dec 19, 2002
4.977
5.014
4.913
5.004
87,445
+0.02(+0.32%)
Dec 18, 2002
4.972
5.020
4.945
4.988
28,584
+0.05(+0.97%)
Dec 17, 2002
5.052
5.052
4.935
4.940
19,181
+0.01(+0.11%)
Dec 16, 2002
4.935
4.988
4.882
4.935
12,223
+0.04(+0.76%)
Dec 13, 2002
4.999
5.009
4.892
4.898
89,890
-0.13(-2.64%)
Dec 12, 2002
4.945
5.041
4.940
5.030
20,121
+0.14(+2.94%)
Dec 11, 2002
4.919
4.967
4.887
4.887
5,829
-0.13(-2.55%)
Dec 10, 2002
4.908
5.014
4.908
5.014
29,148
+0.04(+0.86%)
Dec 09, 2002
5.025
5.052
4.972
4.972
17,489
-0.05(-1.06%)
Dec 06, 2002
4.951
5.025
4.945
5.025
48,894
+0.00(+0.00%)
Dec 05, 2002
5.057
5.057
4.935
5.025
113,961
+0.09(+1.83%)
Dec 04, 2002
5.057
5.057
4.935
4.935
473,333
-0.15(-2.93%)
Dec 03, 2002
5.100
5.100
5.062
5.084
24,447
+0.02(+0.31%)
Dec 02, 2002
5.116
5.163
5.062
5.068
183,353
-0.05(-1.04%)
Nov 29, 2002
5.094
5.126
5.030
5.121
47,389
+0.04(+0.84%)
Nov 27, 2002
5.036
5.078
4.951
5.078
24,447
+0.08(+1.60%)
Nov 26, 2002
4.940
5.020
4.929
4.999
52,843
-0.03(-0.53%)
Nov 25, 2002
5.052
5.100
4.999
5.025
12,975
+0.01(+0.11%)
Nov 22, 2002
5.062
5.131
5.004
5.020
844,742
-0.03(-0.63%)
Nov 21, 2002
5.025
5.105
4.999
5.052
318,752
+0.08(+1.60%)
Nov 20, 2002
4.972
5.020
4.972
4.972
13,351
+0.03(+0.54%)
Nov 19, 2002
4.951
4.999
4.892
4.945
15,044
-0.05(-1.06%)
Nov 18, 2002
4.935
5.036
4.919
4.999
54,912
+0.06(+1.29%)
Nov 15, 2002
4.924
5.020
4.924
4.935
21,062
+0.06(+1.31%)
Nov 14, 2002
4.919
4.951
4.871
4.871
21,814
+0.01(+0.11%)
Nov 13, 2002
4.924
4.945
4.866
4.866
15,608
+0.00(+0.00%)
Nov 12, 2002
4.876
4.972
4.866
4.866
30,088
+0.06(+1.33%)
Nov 11, 2002
4.940
4.940
4.802
4.802
8,650
-0.15(-3.01%)
Nov 08, 2002
4.999
5.041
4.945
4.951
56,980
+0.01(+0.11%)
Nov 07, 2002
5.009
5.062
4.945
4.945
161,727
-0.06(-1.17%)
Nov 06, 2002
5.078
5.121
5.004
5.004
23,318
+0.03(+0.64%)
Nov 05, 2002
5.036
5.052
4.972
4.972
12,975
+0.00(+0.00%)
Nov 04, 2002
4.967
5.052
4.967
4.972
29,148
+0.03(+0.65%)
Nov 01, 2002
4.919
4.940
4.855
4.940
9,778
+0.06(+1.31%)
Oct 31, 2002
4.945
4.993
4.866
4.876
22,190
-0.02(-0.33%)
Oct 30, 2002
4.807
4.913
4.807
4.892
17,865
-0.05(-1.08%)
Oct 29, 2002
4.828
4.945
4.828
4.945
16,172
+0.05(+0.98%)
Oct 28, 2002
4.945
4.967
4.898
4.898
20,686
-0.03(-0.54%)
Oct 25, 2002
4.919
4.929
4.807
4.924
1,481,683
+0.05(+1.09%)
Oct 24, 2002
4.892
4.983
4.844
4.871
545,358
-0.01(-0.11%)
Oct 23, 2002
4.839
4.929
4.807
4.876
413,720
+0.09(+1.89%)
Oct 22, 2002
4.839
4.839
4.786
4.786
25,575
-0.05(-0.99%)
Oct 21, 2002
4.834
4.834
4.770
4.834
3,930,345
+0.07(+1.45%)
Oct 18, 2002
4.786
4.786
4.765
4.765
7,898
+0.00(+0.00%)
Oct 17, 2002
4.786
4.807
4.717
4.765
52,467
+0.09(+1.93%)
Oct 16, 2002
4.786
4.812
4.669
4.674
9,966
-0.11(-2.33%)
Oct 15, 2002
4.823
4.823
4.743
4.786
315,932
+0.04(+0.90%)
Oct 14, 2002
4.722
4.781
4.679
4.743
138,408
+0.01(+0.22%)
Oct 11, 2002
4.621
4.733
4.621
4.733
30,088
+0.03(+0.56%)
Oct 10, 2002
4.600
4.706
4.536
4.706
56,228
+0.13(+2.91%)
Oct 09, 2002
4.685
4.685
4.568
4.573
53,407
-0.20(-4.12%)
Oct 08, 2002
4.765
4.770
4.632
4.770
27,079
+0.04(+0.79%)
Oct 07, 2002
4.690
4.759
4.658
4.733
22,942
+0.06(+1.37%)
Oct 04, 2002
4.786
4.786
4.669
4.669
21,062
-0.09(-1.79%)
Oct 03, 2002
4.706
4.770
4.695
4.754
75,221
+0.07(+1.48%)
Oct 02, 2002
4.738
4.770
4.685
4.685
20,309
-0.10(-2.00%)
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
.