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 (%)
Jul 31, 2002
4.836
4.863
4.778
4.863
61,651
+0.07(+1.56%)
Jul 30, 2002
4.788
4.868
4.767
4.788
53,569
+0.03(+0.56%)
Jul 29, 2002
4.692
4.809
4.692
4.762
48,682
+0.18(+3.95%)
Jul 26, 2002
4.586
4.682
4.570
4.581
39,848
-0.12(-2.60%)
Jul 25, 2002
4.783
4.841
4.703
4.703
45,299
-0.19(-3.91%)
Jul 24, 2002
4.629
4.895
4.602
4.895
121,423
+0.06(+1.32%)
Jul 23, 2002
4.831
4.879
4.793
4.831
33,081
+0.03(+0.55%)
Jul 22, 2002
4.884
4.884
4.793
4.804
15,600
-0.06(-1.31%)
Jul 19, 2002
4.974
5.022
4.868
4.868
72,365
-0.11(-2.14%)
Jul 17, 2002
5.001
5.033
4.937
4.974
269,538
-0.22(-4.30%)
Jul 12, 2002
5.240
5.256
5.145
5.198
130,822
-0.05(-1.01%)
Jul 11, 2002
5.187
5.251
5.134
5.251
143,039
-0.07(-1.30%)
Jul 10, 2002
5.347
5.373
5.299
5.320
91,161
-0.08(-1.48%)
Jul 09, 2002
5.368
5.427
5.336
5.400
563,888
+0.07(+1.30%)
Jul 08, 2002
5.320
5.368
5.299
5.331
47,366
+0.02(+0.40%)
Jul 05, 2002
5.214
5.310
5.187
5.310
26,690
+0.12(+2.25%)
Jul 04, 2002
5.161
5.193
5.134
5.193
71,989
+0.00(+0.00%)
Jul 03, 2002
5.161
5.193
5.134
5.193
71,989
-0.04(-0.81%)
Jul 02, 2002
5.224
5.267
5.219
5.235
40,224
-0.05(-1.01%)
Jul 01, 2002
5.267
5.315
5.267
5.288
20,863
-0.03(-0.60%)
Jun 28, 2002
5.267
5.336
5.267
5.320
843,201
-0.01(-0.10%)
Jun 27, 2002
5.278
5.363
5.262
5.326
421,412
+0.11(+2.04%)
Jun 26, 2002
5.240
5.288
5.134
5.219
246,607
-0.17(-3.16%)
Jun 25, 2002
5.357
5.427
5.357
5.389
181,572
-0.01(-0.20%)
Jun 21, 2002
5.453
5.474
5.373
5.400
141,160
+0.02(+0.40%)
Jun 20, 2002
5.400
5.453
5.363
5.379
156,385
+0.09(+1.71%)
Jun 19, 2002
5.453
5.453
5.283
5.288
169,166
-0.18(-3.31%)
Jun 18, 2002
5.427
5.469
5.368
5.469
65,599
+0.07(+1.38%)
Jun 17, 2002
5.267
5.395
5.267
5.395
146,235
+0.09(+1.71%)
Jun 14, 2002
5.395
5.400
5.283
5.304
1,047,892
-0.24(-4.41%)
Jun 12, 2002
5.480
5.560
5.480
5.549
88,154
+0.11(+1.95%)
Jun 11, 2002
5.549
5.570
5.443
5.443
151,685
-0.18(-3.22%)
Jun 10, 2002
5.592
5.623
5.560
5.623
97,740
+0.04(+0.67%)
Jun 07, 2002
5.613
5.613
5.576
5.586
87,214
-0.05(-0.85%)
Jun 06, 2002
5.607
5.639
5.581
5.634
118,416
+0.00(+0.00%)
Jun 05, 2002
5.613
5.634
5.570
5.634
99,432
+0.04(+0.67%)
May 31, 2002
5.581
5.602
5.560
5.597
196,045
+0.05(+0.96%)
May 28, 2002
5.480
5.549
5.480
5.544
93,417
+0.06(+1.17%)
May 27, 2002
5.480
5.506
5.437
5.480
77,816
+0.00(+0.00%)
May 24, 2002
5.480
5.506
5.437
5.480
77,816
-0.06(-1.06%)
May 23, 2002
5.464
5.538
5.432
5.538
165,783
-0.01(-0.10%)
May 22, 2002
5.490
5.544
5.448
5.544
119,168
+0.09(+1.66%)
May 21, 2002
5.405
5.474
5.395
5.453
90,973
+0.01(+0.10%)
May 20, 2002
5.437
5.474
5.400
5.448
191,346
-0.06(-1.06%)
May 17, 2002
5.501
5.544
5.485
5.506
114,093
+0.08(+1.47%)
May 16, 2002
5.331
5.512
5.331
5.427
218,412
+0.10(+1.80%)
May 15, 2002
5.310
5.400
5.310
5.331
78,380
+0.01(+0.20%)
May 14, 2002
5.272
5.320
5.267
5.320
15,600
+0.04(+0.70%)
May 13, 2002
5.262
5.283
5.214
5.283
39,096
+0.02(+0.40%)
May 10, 2002
5.267
5.267
5.224
5.262
14,473
+0.00(+0.00%)
May 09, 2002
5.230
5.267
5.214
5.262
90,222
-0.06(-1.10%)
May 08, 2002
5.256
5.320
5.246
5.320
101,499
+0.09(+1.63%)
May 07, 2002
5.246
5.246
5.187
5.235
73,117
+0.04(+0.72%)
May 06, 2002
5.240
5.256
5.193
5.198
15,600
-0.01(-0.10%)
May 03, 2002
5.219
5.251
5.203
5.203
22,179
+0.02(+0.31%)
May 02, 2002
5.256
5.256
5.187
5.187
57,328
-0.05(-1.02%)
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
.