Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Australia Ishares MSCI ETF (NY: EWA )

24.05 -0.25 (-1.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 5.000 5.032 4.938 5.026 48,280 +0.04(+0.84%)
Nov 27, 2002 4.943 4.985 4.859 4.985 24,906 +0.08(+1.60%)
Nov 26, 2002 4.849 4.927 4.839 4.906 53,836 -0.03(-0.53%)
Nov 25, 2002 4.959 5.006 4.906 4.932 13,219 +0.01(+0.11%)
Nov 22, 2002 4.969 5.037 4.912 4.927 860,611 -0.03(-0.63%)
Nov 21, 2002 4.932 5.011 4.906 4.959 324,740 +0.08(+1.60%)
Nov 20, 2002 4.880 4.927 4.880 4.880 13,602 +0.03(+0.54%)
Nov 19, 2002 4.859 4.906 4.802 4.854 15,327 -0.05(-1.06%)
Nov 18, 2002 4.844 4.943 4.828 4.906 55,943 +0.06(+1.29%)
Nov 15, 2002 4.833 4.927 4.833 4.844 21,457 +0.06(+1.31%)
Nov 14, 2002 4.828 4.859 4.781 4.781 22,224 +0.01(+0.11%)
Nov 13, 2002 4.833 4.854 4.776 4.776 15,901 +0.00(+0.00%)
Nov 12, 2002 4.786 4.880 4.776 4.776 30,654 +0.06(+1.33%)
Nov 11, 2002 4.849 4.849 4.713 4.713 8,813 -0.15(-3.01%)
Nov 08, 2002 4.906 4.948 4.854 4.859 58,051 +0.01(+0.11%)
Nov 07, 2002 4.917 4.969 4.854 4.854 164,765 -0.06(-1.17%)
Nov 06, 2002 4.985 5.026 4.912 4.912 23,756 +0.03(+0.64%)
Nov 05, 2002 4.943 4.959 4.880 4.880 13,219 +0.00(+0.00%)
Nov 04, 2002 4.875 4.959 4.875 4.880 29,696 +0.03(+0.65%)
Nov 01, 2002 4.828 4.849 4.765 4.849 9,962 +0.06(+1.31%)
Oct 31, 2002 4.854 4.901 4.776 4.786 22,607 -0.02(-0.33%)
Oct 30, 2002 4.718 4.823 4.718 4.802 18,200 -0.05(-1.08%)
Oct 29, 2002 4.739 4.854 4.739 4.854 16,476 +0.05(+0.98%)
Oct 28, 2002 4.854 4.875 4.807 4.807 21,074 -0.03(-0.54%)
Oct 25, 2002 4.828 4.839 4.718 4.833 1,509,518 +0.05(+1.09%)
Oct 24, 2002 4.802 4.891 4.755 4.781 555,603 -0.01(-0.11%)
Oct 23, 2002 4.750 4.839 4.718 4.786 421,492 +0.09(+1.89%)
Oct 22, 2002 4.750 4.750 4.698 4.698 26,055 -0.05(-0.99%)
Oct 21, 2002 4.745 4.745 4.682 4.745 4,004,179 +0.07(+1.45%)
Oct 18, 2002 4.698 4.698 4.677 4.677 8,046 +0.00(+0.00%)
Oct 17, 2002 4.698 4.718 4.630 4.677 53,452 +0.09(+1.93%)
Oct 16, 2002 4.698 4.724 4.583 4.588 10,154 -0.11(-2.33%)
Oct 15, 2002 4.734 4.734 4.656 4.698 321,867 +0.04(+0.90%)
Oct 14, 2002 4.635 4.692 4.593 4.656 141,008 +0.01(+0.22%)
Oct 11, 2002 4.536 4.645 4.536 4.645 30,654 +0.03(+0.57%)
Oct 10, 2002 4.515 4.619 4.452 4.619 57,284 +0.13(+2.91%)
Oct 09, 2002 4.598 4.598 4.484 4.489 54,410 -0.19(-4.12%)
Oct 08, 2002 4.677 4.682 4.546 4.682 27,588 +0.04(+0.79%)
Oct 07, 2002 4.604 4.671 4.572 4.645 23,373 +0.06(+1.37%)
Oct 04, 2002 4.698 4.698 4.583 4.583 21,457 -0.08(-1.79%)
Oct 03, 2002 4.619 4.682 4.609 4.666 76,635 +0.07(+1.48%)
Oct 02, 2002 4.651 4.682 4.598 4.598 20,691 -0.09(-2.00%)
Oct 01, 2002 4.625 4.692 4.525 4.692 58,434 +0.18(+4.05%)
Sep 30, 2002 4.630 4.630 4.504 4.510 46,364 -0.11(-2.37%)
Sep 27, 2002 4.698 4.713 4.593 4.619 8,238 +0.03(+0.57%)
Sep 26, 2002 4.614 4.677 4.588 4.593 93,111 +0.01(+0.11%)
Sep 25, 2002 4.698 4.698 4.578 4.588 348,689 -0.05(-1.01%)
Sep 24, 2002 4.661 4.718 4.619 4.635 61,882 -0.02(-0.45%)
Sep 23, 2002 4.698 4.724 4.656 4.656 15,518 -0.11(-2.30%)
Sep 20, 2002 4.823 4.823 4.698 4.765 340,067 -0.04(-0.87%)
Sep 19, 2002 4.854 4.854 4.792 4.807 199,825 -0.09(-1.92%)
Sep 18, 2002 4.906 4.906 4.823 4.901 27,588 -0.01(-0.11%)
Sep 17, 2002 4.932 4.953 4.885 4.906 9,770 +0.04(+0.75%)
Sep 16, 2002 4.932 4.953 4.844 4.870 11,303 -0.04(-0.85%)
Sep 13, 2002 4.953 4.959 4.885 4.912 10,920 -0.04(-0.74%)
Sep 12, 2002 4.959 4.959 4.948 4.948 17,434 +0.06(+1.28%)
Sep 11, 2002 4.891 4.959 4.880 4.885 11,303 +0.03(+0.65%)
Sep 10, 2002 4.885 4.953 4.854 4.854 28,929 -0.05(-1.06%)
Sep 09, 2002 4.932 4.974 4.885 4.906 11,686 -0.03(-0.53%)
Sep 06, 2002 4.812 4.932 4.812 4.932 29,504 +0.16(+3.28%)
Sep 05, 2002 4.802 4.818 4.745 4.776 12,836 -0.05(-1.08%)
Sep 04, 2002 4.797 4.844 4.734 4.828 44,831 +0.02(+0.33%)
Sep 03, 2002 4.870 4.885 4.812 4.812 9,196 -0.12(-2.43%)
Aug 30, 2002 4.901 4.932 4.859 4.932 8,813 +0.08(+1.72%)
Aug 29, 2002 4.833 4.948 4.833 4.849 35,443 +0.03(+0.54%)
Aug 28, 2002 4.927 4.932 4.818 4.823 11,112 -0.07(-1.49%)
Aug 27, 2002 4.969 4.990 4.896 4.896 27,780 -0.02(-0.42%)
Aug 26, 2002 4.865 4.922 4.849 4.917 44,256 +0.10(+2.06%)
Aug 23, 2002 4.932 4.943 4.818 4.818 22,032 -0.11(-2.33%)
Aug 22, 2002 4.906 4.932 4.875 4.932 22,224 +0.08(+1.61%)
Aug 21, 2002 4.885 4.959 4.828 4.854 198,867 -0.13(-2.62%)
Aug 20, 2002 4.932 4.995 4.885 4.985 34,485 +0.13(+2.69%)
Aug 16, 2002 4.802 4.865 4.797 4.854 14,752 +0.13(+2.65%)
Aug 15, 2002 4.771 4.776 4.729 4.729 11,112 +0.06(+1.23%)
Aug 14, 2002 4.682 4.765 4.671 4.671 15,901 +0.00(+0.00%)
Aug 13, 2002 4.755 4.776 4.671 4.671 263,624 -0.08(-1.76%)
Aug 12, 2002 4.755 4.776 4.750 4.755 14,943 +0.19(+4.11%)
Aug 07, 2002 4.635 4.640 4.567 4.567 12,070 +0.07(+1.51%)
Aug 06, 2002 4.442 4.541 4.442 4.499 54,602 +0.11(+2.62%)
Aug 05, 2002 4.567 4.567 4.384 4.384 40,041 -0.17(-3.67%)
Aug 02, 2002 4.677 4.718 4.551 4.551 63,607 -0.15(-3.11%)
Aug 01, 2002 4.671 4.755 4.604 4.698 13,985 -0.07(-1.53%)
Jul 31, 2002 4.745 4.771 4.687 4.771 62,840 +0.07(+1.56%)
Jul 30, 2002 4.698 4.776 4.677 4.698 54,602 +0.03(+0.56%)
Jul 29, 2002 4.604 4.718 4.604 4.671 49,621 +0.18(+3.95%)
Jul 26, 2002 4.499 4.593 4.484 4.494 40,616 -0.12(-2.60%)
Jul 25, 2002 4.692 4.750 4.614 4.614 46,172 -0.19(-3.91%)
Jul 24, 2002 4.541 4.802 4.515 4.802 123,765 +0.06(+1.32%)
Jul 23, 2002 4.739 4.786 4.703 4.739 33,719 +0.03(+0.55%)
Jul 22, 2002 4.792 4.792 4.703 4.713 15,901 -0.06(-1.31%)
Jul 19, 2002 4.880 4.927 4.776 4.776 73,761 -0.10(-2.14%)
Jul 17, 2002 4.906 4.938 4.844 4.880 274,736 -0.22(-4.30%)
Jul 12, 2002 5.141 5.157 5.047 5.099 133,344 -0.05(-1.01%)
Jul 11, 2002 5.089 5.152 5.037 5.152 145,798 -0.07(-1.30%)
Jul 10, 2002 5.246 5.272 5.199 5.220 92,919 -0.08(-1.48%)
Jul 09, 2002 5.267 5.324 5.235 5.298 574,762 +0.07(+1.30%)
Jul 08, 2002 5.220 5.267 5.199 5.230 48,280 +0.02(+0.40%)
Jul 05, 2002 5.115 5.209 5.089 5.209 27,205 +0.11(+2.25%)
Jul 04, 2002 5.063 5.094 5.037 5.094 73,378 +0.00(+0.00%)
Jul 03, 2002 5.063 5.094 5.037 5.094 73,378 -0.04(-0.81%)
Jul 02, 2002 5.126 5.167 5.120 5.136 40,999 -0.05(-1.01%)
Jul 01, 2002 5.167 5.214 5.167 5.188 21,266 -0.03(-0.60%)
Jun 28, 2002 5.167 5.235 5.167 5.220 859,461 -0.01(-0.10%)
Jun 27, 2002 5.178 5.261 5.162 5.225 429,539 +0.10(+2.04%)
Jun 26, 2002 5.141 5.188 5.037 5.120 251,362 -0.17(-3.16%)
Jun 25, 2002 5.256 5.324 5.256 5.287 185,073 -0.01(-0.20%)
Jun 21, 2002 5.350 5.371 5.272 5.298 143,882 +0.02(+0.40%)
Jun 20, 2002 5.298 5.350 5.261 5.277 159,400 +0.09(+1.71%)
Jun 19, 2002 5.350 5.350 5.183 5.188 172,428 -0.18(-3.31%)
Jun 18, 2002 5.324 5.366 5.267 5.366 66,864 +0.07(+1.38%)
Jun 17, 2002 5.167 5.293 5.167 5.293 149,055 +0.09(+1.71%)
Jun 14, 2002 5.293 5.298 5.183 5.204 1,068,100 -0.24(-4.41%)
Jun 12, 2002 5.376 5.454 5.376 5.444 89,854 +0.10(+1.96%)
Jun 11, 2002 5.444 5.465 5.340 5.340 154,611 -0.18(-3.22%)
Jun 10, 2002 5.486 5.517 5.454 5.517 99,625 +0.04(+0.67%)
Jun 07, 2002 5.507 5.507 5.470 5.481 88,896 -0.05(-0.85%)
Jun 06, 2002 5.501 5.533 5.475 5.527 120,700 +0.00(+0.00%)
Jun 05, 2002 5.507 5.527 5.465 5.527 101,349 +0.04(+0.67%)
May 31, 2002 5.475 5.496 5.454 5.491 199,825 +0.05(+0.96%)
May 28, 2002 5.376 5.444 5.376 5.439 95,219 +0.06(+1.17%)
May 27, 2002 5.376 5.402 5.334 5.376 79,317 +0.00(+0.00%)
May 24, 2002 5.376 5.402 5.334 5.376 79,317 -0.06(-1.06%)
May 23, 2002 5.360 5.434 5.329 5.434 168,980 -0.01(-0.10%)
May 22, 2002 5.387 5.439 5.345 5.439 121,466 +0.09(+1.66%)
May 21, 2002 5.303 5.371 5.293 5.350 92,728 +0.01(+0.10%)
May 20, 2002 5.334 5.371 5.298 5.345 195,036 -0.06(-1.06%)
May 17, 2002 5.397 5.439 5.381 5.402 116,293 +0.08(+1.47%)
May 16, 2002 5.230 5.407 5.230 5.324 222,624 +0.09(+1.80%)
May 15, 2002 5.209 5.298 5.209 5.230 79,892 +0.01(+0.20%)
May 14, 2002 5.173 5.220 5.167 5.220 15,901 +0.04(+0.70%)
May 13, 2002 5.162 5.183 5.115 5.183 39,850 +0.02(+0.40%)
May 10, 2002 5.167 5.167 5.126 5.162 14,752 +0.00(+0.00%)
May 09, 2002 5.131 5.167 5.115 5.162 91,962 -0.06(-1.10%)
May 08, 2002 5.157 5.220 5.146 5.220 103,457 +0.08(+1.63%)
May 07, 2002 5.146 5.146 5.089 5.136 74,527 +0.04(+0.72%)
May 06, 2002 5.141 5.157 5.094 5.099 15,901 -0.01(-0.10%)
May 03, 2002 5.120 5.152 5.105 5.105 22,607 +0.02(+0.31%)
May 02, 2002 5.157 5.157 5.089 5.089 58,434 -0.05(-1.02%)
May 01, 2002 5.131 5.157 5.094 5.141 13,027 -0.03(-0.51%)
Apr 30, 2002 5.136 5.167 5.105 5.167 41,766 +0.03(+0.61%)
Apr 29, 2002 5.152 5.167 5.089 5.136 46,172 -0.05(-0.91%)
Apr 26, 2002 5.246 5.246 5.183 5.183 39,275 -0.06(-1.19%)
Apr 25, 2002 5.214 5.246 5.188 5.246 62,840 +0.03(+0.60%)
Apr 24, 2002 5.167 5.220 5.146 5.214 31,228 +0.01(+0.10%)
Apr 23, 2002 5.220 5.246 5.209 5.209 307,689 -0.03(-0.50%)
Apr 22, 2002 5.240 5.240 5.214 5.235 695,271 -0.01(-0.20%)
Apr 19, 2002 5.220 5.261 5.214 5.246 622,851 -0.03(-0.50%)
Apr 18, 2002 5.214 5.272 5.214 5.272 123,382 +0.06(+1.20%)
Apr 17, 2002 5.209 5.209 5.131 5.209 67,630 +0.01(+0.20%)
Apr 16, 2002 5.115 5.199 5.068 5.199 83,723 +0.18(+3.53%)
Apr 15, 2002 5.079 5.079 5.021 5.021 32,569 -0.06(-1.23%)
Apr 12, 2002 5.099 5.099 5.053 5.084 47,130 +0.07(+1.46%)
Apr 11, 2002 5.115 5.115 5.011 5.011 36,593 -0.10(-1.94%)
Apr 10, 2002 5.032 5.110 5.032 5.110 37,551 +0.13(+2.51%)
Apr 09, 2002 5.053 5.053 4.985 4.985 67,630 -0.10(-2.05%)
Apr 08, 2002 5.042 5.089 5.011 5.089 167,639 -0.02(-0.41%)
Apr 05, 2002 5.115 5.115 5.110 5.110 10,920 +0.07(+1.35%)
Apr 04, 2002 5.058 5.089 5.042 5.042 20,308 -0.02(-0.41%)
Apr 03, 2002 5.084 5.099 5.037 5.063 9,962 -0.01(-0.21%)
Apr 02, 2002 5.126 5.141 5.073 5.073 52,494 -0.06(-1.22%)
Apr 01, 2002 5.120 5.141 5.094 5.136 31,037 -0.03(-0.61%)
Mar 29, 2002 5.120 5.167 5.120 5.167 75,102 +0.00(+0.00%)
Mar 28, 2002 5.120 5.167 5.120 5.167 75,102 +0.08(+1.54%)
Mar 27, 2002 5.089 5.099 5.058 5.089 31,037 +0.05(+0.93%)
Mar 26, 2002 5.053 5.073 5.042 5.042 242,358 -0.08(-1.53%)
Mar 25, 2002 5.162 5.162 5.120 5.120 52,878 -0.05(-0.91%)
Mar 22, 2002 5.193 5.193 5.167 5.167 85,256 +0.00(+0.00%)
Mar 21, 2002 5.183 5.183 5.136 5.167 43,107 +0.00(+0.00%)
Mar 20, 2002 5.167 5.220 5.167 5.167 136,027 +0.03(+0.61%)
Mar 19, 2002 5.141 5.146 5.042 5.136 108,821 +0.00(+0.00%)
Mar 18, 2002 5.136 5.141 5.105 5.136 9,579 +0.07(+1.34%)
Mar 15, 2002 5.063 5.068 5.021 5.068 152,120 -0.04(-0.72%)
Mar 14, 2002 5.110 5.110 5.105 5.105 105,373 +0.07(+1.35%)
Mar 13, 2002 5.032 5.079 5.032 5.037 67,438 -0.01(-0.10%)
Mar 12, 2002 5.063 5.099 5.026 5.042 41,957 -0.05(-1.02%)
Mar 11, 2002 5.141 5.141 5.089 5.094 41,766 -0.07(-1.41%)
Mar 08, 2002 5.167 5.188 5.120 5.167 26,247 -0.05(-0.90%)
Mar 07, 2002 5.204 5.220 5.193 5.214 190,629 +0.10(+2.04%)
Mar 06, 2002 5.084 5.110 5.037 5.110 24,140 +0.10(+1.98%)
Mar 05, 2002 5.068 5.073 5.011 5.011 32,569 -0.04(-0.72%)
Mar 04, 2002 5.063 5.073 5.047 5.047 445,441 +0.06(+1.26%)
Mar 01, 2002 4.974 5.021 4.974 4.985 64,948 +0.01(+0.21%)
Feb 28, 2002 4.974 4.974 4.974 4.974 191 -0.04(-0.73%)
Feb 27, 2002 4.985 5.011 4.959 5.011 21,840 +0.00(+0.00%)
Feb 26, 2002 5.021 5.021 4.959 5.011 104,798 -0.02(-0.41%)
Feb 25, 2002 5.000 5.032 4.969 5.032 32,186 +0.03(+0.63%)
Feb 22, 2002 5.000 5.000 4.959 5.000 69,929 +0.02(+0.42%)
Feb 21, 2002 5.026 5.032 4.979 4.979 40,424 -0.07(-1.45%)
Feb 20, 2002 5.053 5.053 5.037 5.053 33,144 +0.00(+0.00%)
Feb 19, 2002 5.089 5.089 5.011 5.053 257,876 +0.00(+0.00%)
Feb 18, 2002 5.079 5.105 5.053 5.053 10,154 +0.00(+0.00%)
Feb 15, 2002 5.079 5.105 5.053 5.053 10,154 +0.02(+0.31%)
Feb 14, 2002 5.068 5.068 5.016 5.037 39,658 +0.03(+0.52%)
Feb 13, 2002 5.000 5.011 4.964 5.011 28,163 +0.04(+0.84%)
Feb 12, 2002 5.011 5.026 4.964 4.969 54,410 -0.04(-0.83%)
Feb 11, 2002 4.964 5.037 4.964 5.011 25,864 +0.05(+0.95%)
Feb 08, 2002 4.959 5.006 4.959 4.964 23,948 +0.06(+1.17%)
Feb 07, 2002 4.906 4.906 4.896 4.906 23,565 -0.02(-0.32%)
Feb 06, 2002 4.906 4.922 4.859 4.922 53,836 -0.04(-0.74%)
Feb 05, 2002 4.995 5.006 4.932 4.959 26,055 -0.05(-1.04%)
Feb 04, 2002 5.000 5.011 4.959 5.011 31,228 +0.06(+1.27%)
Feb 01, 2002 4.959 4.959 4.922 4.948 6,513 -0.06(-1.15%)
Jan 31, 2002 4.969 5.011 4.917 5.006 154,036 +0.05(+0.95%)
Jan 30, 2002 4.927 4.959 4.880 4.959 159,017 +0.06(+1.17%)
Jan 29, 2002 5.011 5.011 4.854 4.901 36,401 -0.10(-1.98%)
Jan 28, 2002 5.011 5.011 4.995 5.000 7,663 +0.02(+0.42%)
Jan 25, 2002 5.016 5.042 4.979 4.979 29,121 -0.03(-0.62%)
Jan 24, 2002 5.006 5.032 5.006 5.011 204,040 +0.02(+0.42%)
Jan 23, 2002 5.006 5.011 4.974 4.990 30,270 -0.02(-0.31%)
Jan 22, 2002 4.964 5.011 4.959 5.006 251,171 +0.15(+3.01%)
Jan 21, 2002 4.901 4.906 4.859 4.859 5,364 +0.00(+0.00%)
Jan 18, 2002 4.901 4.906 4.859 4.859 5,364 -0.07(-1.38%)
Jan 17, 2002 4.854 4.959 4.854 4.927 93,303 -0.02(-0.32%)
Jan 16, 2002 4.979 4.979 4.932 4.943 31,420 -0.04(-0.73%)
Jan 15, 2002 4.974 4.979 4.959 4.979 12,453 +0.05(+0.95%)
Jan 14, 2002 4.985 5.011 4.932 4.932 158,251 -0.12(-2.38%)
Jan 11, 2002 5.011 5.063 4.985 5.053 355,778 +0.03(+0.52%)
Jan 10, 2002 5.011 5.037 4.985 5.026 20,116 +0.09(+1.90%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.