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
5.235
5.267
5.203
5.267
40,975
+0.03(+0.61%)
Apr 29, 2002
5.251
5.267
5.187
5.235
45,299
-0.05(-0.91%)
Apr 26, 2002
5.347
5.347
5.283
5.283
38,532
-0.06(-1.19%)
Apr 25, 2002
5.315
5.347
5.288
5.347
61,651
+0.03(+0.60%)
Apr 24, 2002
5.267
5.320
5.246
5.315
30,637
+0.01(+0.10%)
Apr 23, 2002
5.320
5.347
5.310
5.310
301,868
-0.03(-0.50%)
Apr 22, 2002
5.341
5.341
5.315
5.336
682,116
-0.01(-0.20%)
Apr 19, 2002
5.320
5.363
5.315
5.347
611,067
-0.03(-0.50%)
Apr 18, 2002
5.315
5.373
5.315
5.373
121,048
+0.06(+1.20%)
Apr 17, 2002
5.310
5.310
5.230
5.310
66,350
+0.01(+0.20%)
Apr 16, 2002
5.214
5.299
5.166
5.299
82,139
+0.18(+3.53%)
Apr 15, 2002
5.177
5.177
5.118
5.118
31,953
-0.06(-1.23%)
Apr 12, 2002
5.198
5.198
5.150
5.182
46,238
+0.07(+1.46%)
Apr 11, 2002
5.214
5.214
5.107
5.107
35,900
-0.10(-1.94%)
Apr 10, 2002
5.129
5.208
5.129
5.208
36,840
+0.13(+2.51%)
Apr 09, 2002
5.150
5.150
5.081
5.081
66,350
-0.11(-2.05%)
Apr 08, 2002
5.139
5.187
5.107
5.187
164,467
-0.02(-0.41%)
Apr 05, 2002
5.214
5.214
5.208
5.208
10,713
+0.07(+1.35%)
Apr 04, 2002
5.155
5.187
5.139
5.139
19,924
-0.02(-0.41%)
Apr 03, 2002
5.182
5.198
5.134
5.161
9,774
-0.01(-0.21%)
Apr 02, 2002
5.224
5.240
5.171
5.171
51,501
-0.06(-1.22%)
Apr 01, 2002
5.219
5.240
5.193
5.235
30,449
-0.03(-0.61%)
Mar 29, 2002
5.219
5.267
5.219
5.267
73,681
+0.00(+0.00%)
Mar 28, 2002
5.219
5.267
5.219
5.267
73,681
+0.08(+1.54%)
Mar 27, 2002
5.187
5.198
5.155
5.187
30,449
+0.05(+0.93%)
Mar 26, 2002
5.150
5.171
5.139
5.139
237,772
-0.08(-1.53%)
Mar 25, 2002
5.262
5.262
5.219
5.219
51,877
-0.05(-0.91%)
Mar 22, 2002
5.294
5.294
5.267
5.267
83,643
+0.00(+0.00%)
Mar 21, 2002
5.283
5.283
5.235
5.267
42,291
+0.00(+0.00%)
Mar 20, 2002
5.267
5.320
5.267
5.267
133,453
+0.03(+0.61%)
Mar 19, 2002
5.240
5.246
5.139
5.235
106,762
+0.00(+0.00%)
Mar 18, 2002
5.235
5.240
5.203
5.235
9,398
+0.07(+1.34%)
Mar 15, 2002
5.161
5.166
5.118
5.166
149,242
-0.04(-0.72%)
Mar 14, 2002
5.208
5.208
5.203
5.203
103,379
+0.07(+1.35%)
Mar 13, 2002
5.129
5.177
5.129
5.134
66,162
-0.01(-0.10%)
Mar 12, 2002
5.161
5.198
5.123
5.139
41,163
-0.05(-1.02%)
Mar 11, 2002
5.240
5.240
5.187
5.193
40,975
-0.07(-1.41%)
Mar 08, 2002
5.267
5.288
5.219
5.267
25,750
-0.05(-0.90%)
Mar 07, 2002
5.304
5.320
5.294
5.315
187,022
+0.11(+2.04%)
Mar 06, 2002
5.182
5.208
5.134
5.208
23,683
+0.10(+1.98%)
Mar 05, 2002
5.166
5.171
5.107
5.107
31,953
-0.04(-0.72%)
Mar 04, 2002
5.161
5.171
5.145
5.145
437,013
+0.06(+1.26%)
Mar 01, 2002
5.070
5.118
5.070
5.081
63,719
+0.01(+0.21%)
Feb 28, 2002
5.070
5.070
5.070
5.070
187
-0.04(-0.73%)
Feb 27, 2002
5.081
5.107
5.054
5.107
21,427
+0.00(+0.00%)
Feb 26, 2002
5.118
5.118
5.054
5.107
102,815
-0.02(-0.41%)
Feb 25, 2002
5.097
5.129
5.065
5.129
31,577
+0.03(+0.63%)
Feb 22, 2002
5.097
5.097
5.054
5.097
68,606
+0.02(+0.42%)
Feb 21, 2002
5.123
5.129
5.075
5.075
39,660
-0.07(-1.45%)
Feb 20, 2002
5.150
5.150
5.134
5.150
32,517
+0.00(+0.00%)
Feb 19, 2002
5.187
5.187
5.107
5.150
252,997
+0.00(+0.00%)
Feb 18, 2002
5.177
5.203
5.150
5.150
9,962
+0.00(+0.00%)
Feb 15, 2002
5.177
5.203
5.150
5.150
9,962
+0.02(+0.31%)
Feb 14, 2002
5.166
5.166
5.113
5.134
38,908
+0.03(+0.52%)
Feb 13, 2002
5.097
5.107
5.060
5.107
27,630
+0.04(+0.84%)
Feb 12, 2002
5.107
5.123
5.060
5.065
53,381
-0.04(-0.83%)
Feb 11, 2002
5.060
5.134
5.060
5.107
25,374
+0.05(+0.95%)
Feb 08, 2002
5.054
5.102
5.054
5.060
23,495
+0.06(+1.17%)
Feb 07, 2002
5.001
5.001
4.990
5.001
23,119
-0.02(-0.32%)
Feb 06, 2002
5.001
5.017
4.953
5.017
52,817
-0.04(-0.74%)
Feb 05, 2002
5.091
5.102
5.028
5.054
25,562
-0.05(-1.04%)
Feb 04, 2002
5.097
5.107
5.054
5.107
30,637
+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
.