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
)
25.24
+0.11 (+0.44%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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
4.873
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%)
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%)
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
.