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 )

24.40 +0.35 (+1.46%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
Dec 30, 2005 9.813 9.818 9.761 9.818 216,110 -0.02(-0.16%)
Dec 29, 2005 9.787 9.849 9.787 9.834 564,416 +0.08(+0.80%)
Dec 28, 2005 9.708 9.802 9.708 9.755 828,424 +0.15(+1.52%)
Dec 27, 2005 9.750 9.761 9.604 9.609 427,623 -0.11(-1.13%)
Dec 23, 2005 9.912 9.912 9.672 9.719 495,636 -0.39(-3.82%)
Dec 22, 2005 10.08 10.11 10.04 10.11 181,050 -0.04(-0.41%)
Dec 21, 2005 10.13 10.17 10.09 10.15 374,936 +0.12(+1.20%)
Dec 20, 2005 10.01 10.07 9.995 10.03 360,759 +0.05(+0.47%)
Dec 19, 2005 10.10 10.10 9.975 9.980 315,161 -0.08(-0.78%)
Dec 16, 2005 10.07 10.07 10.02 10.06 341,600 +0.01(+0.10%)
Dec 15, 2005 10.08 10.08 9.995 10.05 544,875 -0.09(-0.93%)
Dec 14, 2005 10.18 10.23 10.14 10.14 552,730 +0.04(+0.41%)
Dec 13, 2005 10.09 10.15 10.04 10.10 525,333 -0.05(-0.51%)
Dec 12, 2005 10.15 10.16 10.08 10.15 403,483 +0.13(+1.25%)
Dec 09, 2005 9.954 10.06 9.954 10.03 190,821 +0.07(+0.73%)
Dec 08, 2005 9.933 10.02 9.917 9.954 401,184 -0.09(-0.93%)
Dec 07, 2005 10.09 10.15 9.990 10.05 443,908 -0.10(-1.03%)
Dec 06, 2005 10.15 10.18 10.10 10.15 373,978 +0.04(+0.36%)
Dec 05, 2005 10.13 10.13 10.06 10.12 806,200 +0.01(+0.05%)
Dec 02, 2005 10.05 10.11 9.995 10.11 373,212 +0.09(+0.89%)
Dec 01, 2005 9.844 10.04 9.844 10.02 495,828 +0.18(+1.86%)
Nov 30, 2005 9.917 9.969 9.839 9.839 436,819 -0.12(-1.21%)
Nov 29, 2005 10.00 10.01 9.922 9.959 249,830 -0.06(-0.57%)
Nov 28, 2005 10.02 10.07 9.948 10.02 457,511 +0.06(+0.58%)
Nov 25, 2005 9.959 10.02 9.943 9.959 277,801 +0.03(+0.26%)
Nov 23, 2005 9.933 9.969 9.896 9.933 498,702 -0.05(-0.47%)
Nov 22, 2005 9.917 9.990 9.828 9.980 373,212 -0.05(-0.47%)
Nov 21, 2005 10.05 10.05 9.969 10.03 419,385 +0.01(+0.10%)
Nov 18, 2005 9.990 10.02 9.917 10.02 497,936 +0.08(+0.84%)
Nov 17, 2005 9.901 9.943 9.865 9.933 534,912 +0.09(+0.95%)
Nov 16, 2005 9.781 9.854 9.761 9.839 332,212 +0.08(+0.80%)
Nov 15, 2005 9.750 9.844 9.734 9.761 471,496 +0.05(+0.48%)
Nov 14, 2005 9.750 9.761 9.698 9.714 192,545 -0.06(-0.59%)
Nov 11, 2005 9.719 9.776 9.687 9.771 473,221 +0.13(+1.30%)
Nov 10, 2005 9.677 9.682 9.578 9.646 211,895 -0.05(-0.48%)
Nov 09, 2005 9.620 9.693 9.578 9.693 277,418 +0.05(+0.54%)
Nov 08, 2005 9.672 9.677 9.614 9.640 162,274 +0.03(+0.33%)
Nov 07, 2005 9.604 9.640 9.557 9.609 211,895 +0.03(+0.33%)
Nov 04, 2005 9.661 9.661 9.520 9.578 314,395 -0.11(-1.13%)
Nov 03, 2005 9.745 9.761 9.672 9.687 366,890 +0.04(+0.38%)
Nov 02, 2005 9.567 9.656 9.531 9.651 680,518 +0.02(+0.22%)
Nov 01, 2005 9.635 9.651 9.583 9.630 336,619 -0.03(-0.32%)
Oct 31, 2005 9.682 9.682 9.609 9.661 985,143 +0.11(+1.15%)
Oct 28, 2005 9.494 9.562 9.473 9.552 314,395 +0.00(+0.00%)
Oct 27, 2005 9.703 9.703 9.552 9.552 172,045 -0.09(-0.92%)
Oct 26, 2005 9.620 9.708 9.599 9.640 388,156 +0.12(+1.26%)
Oct 25, 2005 9.526 9.567 9.500 9.520 198,293 -0.01(-0.05%)
Oct 24, 2005 9.374 9.526 9.369 9.526 281,250 +0.17(+1.78%)
Oct 21, 2005 9.359 9.447 9.306 9.359 287,381 +0.02(+0.17%)
Oct 20, 2005 9.453 9.500 9.343 9.343 294,661 -0.18(-1.92%)
Oct 19, 2005 9.353 9.562 9.343 9.526 736,654 -0.02(-0.16%)
Oct 18, 2005 9.526 9.588 9.520 9.541 279,909 +0.01(+0.05%)
Oct 17, 2005 9.594 9.594 9.500 9.536 366,890 -0.06(-0.65%)
Oct 14, 2005 9.484 9.604 9.484 9.599 500,426 +0.06(+0.66%)
Oct 13, 2005 9.473 9.552 9.421 9.536 843,559 -0.10(-1.03%)
Oct 12, 2005 9.646 9.708 9.604 9.635 854,672 +0.04(+0.38%)
Oct 11, 2005 9.500 9.630 9.500 9.599 2,231,803 -0.16(-1.66%)
Oct 10, 2005 9.755 9.813 9.714 9.761 585,874 +0.07(+0.70%)
Oct 07, 2005 9.646 9.714 9.646 9.693 441,800 +0.05(+0.49%)
Oct 06, 2005 9.719 9.719 9.578 9.646 1,250,108 -0.18(-1.86%)
Oct 05, 2005 9.995 9.995 9.828 9.828 906,592 -0.32(-3.19%)
Oct 04, 2005 10.26 10.26 10.15 10.15 471,496 -0.09(-0.92%)
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.