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 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2003 4.922 5.016 4.922 5.006 66,480 -0.02(-0.42%)
Mar 28, 2003 4.990 5.026 4.990 5.026 69,163 +0.13(+2.67%)
Mar 27, 2003 4.974 4.985 4.896 4.896 18,009 +0.01(+0.11%)
Mar 26, 2003 4.891 4.891 4.891 4.891 957 +0.01(+0.11%)
Mar 25, 2003 4.880 4.891 4.880 4.885 59,392 +0.09(+1.96%)
Mar 24, 2003 4.849 4.854 4.781 4.792 29,312 -0.09(-1.82%)
Mar 21, 2003 4.812 4.932 4.807 4.880 21,074 +0.09(+1.96%)
Mar 20, 2003 4.865 4.865 4.765 4.786 49,238 +0.02(+0.33%)
Mar 19, 2003 4.802 4.823 4.771 4.771 27,588 -0.05(-0.97%)
Mar 18, 2003 4.765 4.818 4.750 4.818 49,238 +0.09(+1.99%)
Mar 17, 2003 4.687 4.729 4.682 4.724 42,340 +0.09(+2.03%)
Mar 14, 2003 4.666 4.682 4.593 4.630 35,826 +0.08(+1.72%)
Mar 13, 2003 4.593 4.593 4.499 4.551 50,004 -0.03(-0.68%)
Mar 12, 2003 4.562 4.604 4.499 4.583 72,611 -0.08(-1.79%)
Mar 11, 2003 4.724 4.724 4.666 4.666 31,228 -0.08(-1.76%)
Mar 10, 2003 4.729 4.786 4.729 4.750 64,373 -0.02(-0.44%)
Mar 07, 2003 4.755 4.812 4.755 4.771 112,270 -0.07(-1.51%)
Mar 06, 2003 4.854 4.859 4.776 4.844 161,508 +0.02(+0.32%)
Mar 05, 2003 4.854 4.896 4.818 4.828 87,938 -0.07(-1.49%)
Mar 04, 2003 4.870 4.906 4.812 4.901 39,850 +0.03(+0.54%)
Mar 03, 2003 4.859 4.938 4.859 4.875 13,219 +0.03(+0.54%)
Feb 28, 2003 4.802 4.854 4.802 4.849 4,214 +0.04(+0.76%)
Feb 27, 2003 4.776 4.839 4.734 4.812 8,046 -0.02(-0.32%)
Feb 26, 2003 4.802 4.870 4.802 4.828 11,303 +0.01(+0.11%)
Feb 25, 2003 4.781 4.823 4.724 4.823 83,723 +0.01(+0.22%)
Feb 24, 2003 4.802 4.885 4.781 4.812 48,854 +0.06(+1.21%)
Feb 21, 2003 4.724 4.786 4.692 4.755 544,491 +0.01(+0.22%)
Feb 20, 2003 4.724 4.750 4.698 4.745 540,085 -0.05(-1.09%)
Feb 19, 2003 4.781 4.807 4.687 4.797 1,143,202 +0.04(+0.77%)
Feb 18, 2003 4.765 4.792 4.666 4.760 1,767,586 +0.06(+1.33%)
Feb 14, 2003 4.656 4.724 4.656 4.698 25,864 +0.01(+0.11%)
Feb 13, 2003 4.734 4.745 4.651 4.692 51,345 -0.07(-1.43%)
Feb 12, 2003 4.765 4.818 4.755 4.760 15,901 -0.02(-0.44%)
Feb 11, 2003 4.745 4.802 4.745 4.781 39,083 +0.02(+0.33%)
Feb 10, 2003 4.781 4.828 4.750 4.765 31,803 -0.04(-0.76%)
Feb 07, 2003 4.776 4.844 4.776 4.802 21,649 +0.02(+0.44%)
Feb 06, 2003 4.755 4.802 4.755 4.781 20,691 -0.04(-0.76%)
Feb 05, 2003 4.865 4.865 4.818 4.818 6,705 -0.02(-0.43%)
Feb 04, 2003 4.802 4.917 4.750 4.839 54,985 +0.01(+0.11%)
Feb 03, 2003 4.802 4.854 4.792 4.833 27,780 -0.09(-1.91%)
Jan 31, 2003 4.802 4.932 4.802 4.927 48,471 +0.06(+1.29%)
Jan 30, 2003 4.922 4.922 4.833 4.865 78,934 -0.04(-0.85%)
Jan 29, 2003 4.917 4.932 4.828 4.906 25,864 -0.05(-0.95%)
Jan 28, 2003 4.885 4.953 4.854 4.953 57,476 -0.04(-0.73%)
Jan 27, 2003 5.047 5.058 4.985 4.990 248,872 -0.08(-1.54%)
Jan 24, 2003 4.974 5.084 4.974 5.068 175,877 +0.05(+1.04%)
Jan 23, 2003 5.000 5.068 5.000 5.016 17,434 +0.04(+0.84%)
Jan 22, 2003 5.011 5.016 4.974 4.974 54,027 -0.09(-1.75%)
Jan 21, 2003 5.026 5.079 5.021 5.063 58,625 -0.04(-0.82%)
Jan 17, 2003 5.089 5.105 5.042 5.105 11,303 +0.02(+0.31%)
Jan 16, 2003 5.084 5.089 5.068 5.089 59,008 +0.01(+0.10%)
Jan 15, 2003 5.099 5.099 5.068 5.084 28,738 -0.02(-0.41%)
Jan 14, 2003 5.105 5.110 5.006 5.105 45,406 +0.12(+2.41%)
Jan 13, 2003 5.042 5.084 4.985 4.985 7,855 -0.10(-1.95%)
Jan 10, 2003 5.011 5.094 4.964 5.084 155,760 +0.05(+0.93%)
Jan 09, 2003 4.959 5.037 4.959 5.037 14,752 +0.07(+1.47%)
Jan 08, 2003 4.959 4.995 4.959 4.964 11,686 -0.02(-0.42%)
Jan 07, 2003 5.011 5.037 4.959 4.985 114,186 -0.03(-0.52%)
Jan 06, 2003 4.959 5.042 4.943 5.011 68,971 +0.15(+3.00%)
Jan 03, 2003 4.854 4.875 4.786 4.865 13,602 +0.04(+0.76%)
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.