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 (%)
May 28, 2004 6.928 6.928 6.855 6.886 26,260 -0.04(-0.60%)
May 27, 2004 6.913 6.939 6.886 6.928 205,674 +0.15(+2.15%)
May 26, 2004 6.803 6.819 6.751 6.782 129,768 +0.04(+0.62%)
May 25, 2004 6.725 6.772 6.678 6.740 97,182 +0.11(+1.73%)
May 24, 2004 6.683 6.693 6.610 6.626 282,538 -0.03(-0.39%)
May 21, 2004 6.652 6.678 6.599 6.652 125,551 +0.13(+1.92%)
May 20, 2004 6.626 6.626 6.526 6.526 220,241 -0.08(-1.18%)
May 19, 2004 6.573 6.678 6.573 6.605 143,952 +0.10(+1.61%)
May 18, 2004 6.422 6.500 6.401 6.500 138,585 +0.11(+1.71%)
May 17, 2004 6.417 6.459 6.370 6.391 193,023 -0.09(-1.37%)
May 14, 2004 6.443 6.479 6.438 6.479 218,708 +0.02(+0.24%)
May 13, 2004 6.485 6.485 6.417 6.464 151,044 -0.07(-1.04%)
May 12, 2004 6.547 6.573 6.464 6.532 736,439 +0.07(+1.05%)
May 11, 2004 6.521 6.521 6.417 6.464 199,731 +0.15(+2.40%)
May 10, 2004 6.427 6.427 6.266 6.313 1,323,751 -0.27(-4.04%)
May 07, 2004 6.751 6.756 6.579 6.579 301,514 -0.27(-3.96%)
May 06, 2004 6.913 6.923 6.782 6.850 345,601 -0.13(-1.87%)
May 05, 2004 6.991 7.027 6.975 6.980 105,233 +0.05(+0.68%)
May 04, 2004 6.876 6.949 6.850 6.933 126,893 +0.12(+1.76%)
May 03, 2004 6.766 6.819 6.756 6.813 210,082 +0.03(+0.38%)
Apr 30, 2004 6.829 6.834 6.772 6.787 441,250 -0.03(-0.38%)
Apr 29, 2004 6.824 6.892 6.756 6.813 746,215 -0.07(-1.06%)
Apr 28, 2004 7.001 7.048 6.866 6.886 3,604,183 -0.18(-2.51%)
Apr 27, 2004 7.017 7.106 7.017 7.064 355,760 -0.02(-0.29%)
Apr 26, 2004 7.079 7.147 7.038 7.085 333,717 -0.03(-0.37%)
Apr 23, 2004 7.142 7.147 7.053 7.111 141,269 -0.04(-0.51%)
Apr 22, 2004 7.064 7.147 7.043 7.147 144,527 +0.09(+1.26%)
Apr 21, 2004 7.069 7.158 7.048 7.059 146,252 -0.07(-0.95%)
Apr 20, 2004 7.199 7.539 7.126 7.126 261,453 -0.11(-1.59%)
Apr 19, 2004 7.199 7.246 7.199 7.241 113,091 +0.04(+0.58%)
Apr 16, 2004 7.147 7.220 7.100 7.199 190,147 +0.04(+0.58%)
Apr 15, 2004 7.085 7.184 7.085 7.158 153,153 +0.08(+1.11%)
Apr 14, 2004 7.137 7.142 7.048 7.079 276,021 -0.21(-2.86%)
Apr 13, 2004 7.351 7.387 7.027 7.288 312,823 -0.23(-3.05%)
Apr 12, 2004 7.523 7.523 7.476 7.518 246,885 +0.09(+1.19%)
Apr 08, 2004 7.413 7.434 7.377 7.429 213,149 -0.05(-0.63%)
Apr 07, 2004 7.476 7.523 7.460 7.476 232,509 +0.03(+0.35%)
Apr 06, 2004 7.450 7.455 7.429 7.450 342,342 +0.07(+0.99%)
Apr 05, 2004 7.346 7.382 7.293 7.377 274,104 +0.01(+0.14%)
Apr 02, 2004 7.372 7.403 7.330 7.366 322,024 -0.13(-1.67%)
Apr 01, 2004 7.434 7.507 7.398 7.492 593,062 +0.15(+2.06%)
Mar 31, 2004 7.304 7.377 7.293 7.340 166,571 +0.05(+0.64%)
Mar 30, 2004 7.236 7.304 7.236 7.293 181,522 +0.05(+0.65%)
Mar 29, 2004 7.199 7.252 7.199 7.246 488,020 +0.01(+0.07%)
Mar 26, 2004 7.205 7.252 7.158 7.241 393,521 +0.07(+0.95%)
Mar 25, 2004 7.111 7.189 7.043 7.173 2,367,839 +0.07(+0.95%)
Mar 24, 2004 7.132 7.168 7.095 7.106 177,113 -0.08(-1.09%)
Mar 23, 2004 7.189 7.210 7.147 7.184 183,439 -0.03(-0.36%)
Mar 22, 2004 7.215 7.231 7.100 7.210 212,766 +0.03(+0.36%)
Mar 19, 2004 7.241 7.241 7.163 7.184 162,737 -0.09(-1.29%)
Mar 18, 2004 7.199 7.278 7.158 7.278 185,355 +0.05(+0.72%)
Mar 17, 2004 7.100 7.231 7.079 7.226 137,627 +0.18(+2.52%)
Mar 16, 2004 7.053 7.116 7.027 7.048 122,867 +0.10(+1.43%)
Mar 15, 2004 7.043 7.048 6.913 6.949 304,389 -0.10(-1.48%)
Mar 12, 2004 6.959 7.053 6.923 7.053 250,335 +0.09(+1.27%)
Mar 11, 2004 6.991 7.095 6.918 6.965 374,545 -0.16(-2.20%)
Mar 10, 2004 7.189 7.210 7.106 7.121 279,088 -0.17(-2.29%)
Mar 09, 2004 7.319 7.346 7.278 7.288 343,684 +0.01(+0.14%)
Mar 08, 2004 7.288 7.314 7.252 7.278 253,786 -0.02(-0.29%)
Mar 05, 2004 7.278 7.330 7.278 7.299 288,480 +0.13(+1.75%)
Mar 04, 2004 7.158 7.194 7.116 7.173 284,071 +0.01(+0.07%)
Mar 03, 2004 7.158 7.168 7.012 7.168 512,364 -0.15(-2.00%)
Mar 02, 2004 7.330 7.366 7.288 7.314 489,554 -0.05(-0.71%)
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.