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 (%)
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%)
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
.