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 (%)
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%)
Apr 01, 2002
5.217
5.238
5.190
5.233
30,464
-0.03(-0.61%)
Mar 29, 2002
5.217
5.264
5.217
5.264
73,717
+0.00(+0.00%)
Mar 28, 2002
5.217
5.264
5.217
5.264
73,717
+0.08(+1.54%)
Mar 27, 2002
5.185
5.195
5.153
5.185
30,464
+0.05(+0.93%)
Mar 26, 2002
5.147
5.169
5.137
5.137
237,889
-0.08(-1.53%)
Mar 25, 2002
5.259
5.259
5.217
5.217
51,903
-0.05(-0.91%)
Mar 22, 2002
5.291
5.291
5.264
5.264
83,684
+0.00(+0.00%)
Mar 21, 2002
5.280
5.280
5.233
5.264
42,312
+0.00(+0.00%)
Mar 20, 2002
5.264
5.318
5.264
5.264
133,518
+0.03(+0.61%)
Mar 19, 2002
5.238
5.243
5.137
5.233
106,815
+0.00(+0.00%)
Mar 18, 2002
5.233
5.238
5.201
5.233
9,402
+0.07(+1.34%)
Mar 15, 2002
5.158
5.163
5.116
5.163
149,315
-0.04(-0.72%)
Mar 14, 2002
5.206
5.206
5.201
5.201
103,430
+0.07(+1.35%)
Mar 13, 2002
5.126
5.174
5.126
5.131
66,195
-0.01(-0.10%)
Mar 12, 2002
5.158
5.195
5.121
5.137
41,184
-0.05(-1.02%)
Mar 11, 2002
5.238
5.238
5.185
5.190
40,995
-0.07(-1.41%)
Mar 08, 2002
5.264
5.286
5.217
5.264
25,763
-0.05(-0.90%)
Mar 07, 2002
5.302
5.318
5.291
5.312
187,114
+0.11(+2.04%)
Mar 06, 2002
5.179
5.206
5.131
5.206
23,694
+0.10(+1.98%)
Mar 05, 2002
5.163
5.169
5.105
5.105
31,969
-0.04(-0.72%)
Mar 04, 2002
5.158
5.169
5.142
5.142
437,227
+0.06(+1.26%)
Mar 01, 2002
5.068
5.116
5.068
5.078
63,750
+0.01(+0.21%)
Feb 28, 2002
5.068
5.068
5.068
5.068
188
-0.04(-0.73%)
Feb 27, 2002
5.078
5.105
5.052
5.105
21,438
+0.00(+0.00%)
Feb 26, 2002
5.116
5.116
5.052
5.105
102,865
-0.02(-0.41%)
Feb 25, 2002
5.094
5.126
5.062
5.126
31,593
+0.03(+0.63%)
Feb 22, 2002
5.094
5.094
5.052
5.094
68,640
+0.02(+0.42%)
Feb 21, 2002
5.121
5.126
5.073
5.073
39,679
-0.07(-1.45%)
Feb 20, 2002
5.147
5.147
5.131
5.147
32,533
+0.00(+0.00%)
Feb 19, 2002
5.185
5.185
5.105
5.147
253,121
+0.00(+0.00%)
Feb 18, 2002
5.174
5.201
5.147
5.147
9,966
+0.00(+0.00%)
Feb 15, 2002
5.174
5.201
5.147
5.147
9,966
+0.02(+0.31%)
Feb 14, 2002
5.163
5.163
5.110
5.131
38,927
+0.03(+0.52%)
Feb 13, 2002
5.094
5.105
5.057
5.105
27,644
+0.04(+0.84%)
Feb 12, 2002
5.105
5.121
5.057
5.062
53,407
-0.04(-0.83%)
Feb 11, 2002
5.057
5.131
5.057
5.105
25,387
+0.05(+0.95%)
Feb 08, 2002
5.052
5.100
5.052
5.057
23,506
+0.06(+1.17%)
Feb 07, 2002
4.999
4.999
4.988
4.999
23,130
-0.02(-0.32%)
Feb 06, 2002
4.999
5.014
4.951
5.014
52,843
-0.04(-0.74%)
Feb 05, 2002
5.089
5.100
5.025
5.052
25,575
-0.05(-1.04%)
Feb 04, 2002
5.094
5.105
5.052
5.105
30,652
+0.06(+1.27%)
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
.