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 )

24.26 -0.14 (-0.57%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 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 31, 2005 8.785 8.785 8.728 8.738 444,317 -0.12(-1.35%)
May 27, 2005 8.791 8.874 8.791 8.858 275,829 +0.05(+0.53%)
May 26, 2005 8.765 8.827 8.765 8.812 232,317 +0.05(+0.54%)
May 25, 2005 8.765 8.791 8.738 8.765 159,287 -0.06(-0.65%)
May 24, 2005 8.853 8.869 8.775 8.822 259,728 +0.02(+0.18%)
May 23, 2005 8.770 8.806 8.718 8.806 638,873 +0.18(+2.12%)
May 20, 2005 8.598 8.655 8.598 8.624 275,062 -0.08(-0.96%)
May 19, 2005 8.692 8.733 8.645 8.707 178,455 +0.07(+0.85%)
May 18, 2005 8.561 8.686 8.519 8.634 738,931 +0.14(+1.66%)
May 17, 2005 8.452 8.504 8.410 8.493 300,364 +0.04(+0.49%)
May 16, 2005 8.467 8.509 8.425 8.452 778,226 -0.08(-0.92%)
May 13, 2005 8.603 8.671 8.504 8.530 241,326 -0.11(-1.27%)
May 12, 2005 8.738 8.738 8.629 8.639 598,045 -0.09(-1.08%)
May 11, 2005 8.723 8.785 8.707 8.733 232,701 +0.02(+0.18%)
May 10, 2005 8.665 8.759 8.665 8.718 191,489 -0.02(-0.24%)
May 09, 2005 8.660 8.759 8.660 8.738 249,377 +0.04(+0.48%)
May 06, 2005 8.702 8.754 8.660 8.697 321,832 +0.03(+0.30%)
May 05, 2005 8.728 8.738 8.639 8.671 497,988 -0.03(-0.36%)
May 04, 2005 8.624 8.733 8.592 8.702 649,032 +0.02(+0.24%)
May 03, 2005 8.686 8.738 8.650 8.681 419,015 -0.08(-0.95%)
May 02, 2005 8.812 8.843 8.765 8.765 355,185 -0.02(-0.24%)
Apr 29, 2005 8.765 8.817 8.728 8.785 296,914 +0.08(+0.90%)
Apr 28, 2005 8.791 8.801 8.686 8.707 276,212 -0.06(-0.65%)
Apr 27, 2005 8.733 8.775 8.702 8.765 631,014 +0.06(+0.72%)
Apr 26, 2005 8.832 8.832 8.702 8.702 655,358 -0.17(-1.88%)
Apr 25, 2005 8.843 8.869 8.801 8.869 176,346 +0.04(+0.41%)
Apr 22, 2005 8.791 8.869 8.791 8.832 449,876 +0.01(+0.12%)
Apr 21, 2005 8.791 8.827 8.749 8.822 974,316 +0.17(+1.99%)
Apr 20, 2005 8.733 8.733 8.634 8.650 1,283,689 -0.10(-1.13%)
Apr 19, 2005 8.634 8.754 8.613 8.749 402,339 +0.22(+2.57%)
Apr 18, 2005 8.493 8.577 8.467 8.530 548,016 +0.01(+0.12%)
Apr 15, 2005 8.582 8.676 8.519 8.519 894,001 -0.18(-2.04%)
Apr 14, 2005 8.848 8.848 8.681 8.697 766,725 -0.25(-2.80%)
Apr 13, 2005 9.031 9.057 8.947 8.947 519,648 -0.12(-1.32%)
Apr 12, 2005 8.989 9.067 8.921 9.067 615,872 +0.07(+0.81%)
Apr 11, 2005 8.963 9.015 8.931 8.994 357,293 +0.03(+0.35%)
Apr 08, 2005 8.978 9.036 8.921 8.963 378,187 +0.08(+0.88%)
Apr 07, 2005 8.947 8.947 8.853 8.885 342,342 +0.06(+0.71%)
Apr 06, 2005 8.853 8.911 8.801 8.822 329,691 -0.10(-1.11%)
Apr 05, 2005 8.895 8.963 8.848 8.921 533,065 +0.07(+0.77%)
Apr 04, 2005 8.827 8.869 8.791 8.853 320,874 -0.06(-0.64%)
Apr 01, 2005 8.947 8.989 8.858 8.911 380,870 +0.06(+0.71%)
Mar 31, 2005 8.905 8.947 8.843 8.848 250,527 -0.02(-0.24%)
Mar 30, 2005 8.827 8.885 8.817 8.869 255,894 +0.10(+1.19%)
Mar 29, 2005 8.827 8.885 8.738 8.765 879,817 -0.13(-1.47%)
Mar 28, 2005 8.937 8.937 8.869 8.895 349,626 +0.06(+0.71%)
Mar 24, 2005 8.895 8.963 8.817 8.832 1,062,106 -0.09(-1.05%)
Mar 23, 2005 8.947 9.025 8.869 8.926 2,057,315 -0.28(-3.06%)
Mar 22, 2005 9.297 9.401 9.156 9.208 660,725 -0.16(-1.73%)
Mar 21, 2005 9.443 9.443 9.323 9.370 683,152 -0.09(-0.99%)
Mar 18, 2005 9.448 9.464 9.417 9.464 746,790 +0.04(+0.39%)
Mar 17, 2005 9.417 9.432 9.376 9.427 709,604 +0.02(+0.17%)
Mar 16, 2005 9.396 9.448 9.380 9.411 555,875 +0.06(+0.61%)
Mar 15, 2005 9.385 9.406 9.338 9.354 394,096 -0.03(-0.33%)
Mar 14, 2005 9.385 9.406 9.338 9.385 431,474 +0.05(+0.50%)
Mar 11, 2005 9.370 9.422 9.323 9.338 491,087 -0.05(-0.56%)
Mar 10, 2005 9.406 9.411 9.312 9.391 575,235 -0.05(-0.50%)
Mar 09, 2005 9.453 9.500 9.406 9.438 549,358 -0.07(-0.71%)
Mar 08, 2005 9.542 9.542 9.479 9.505 615,872 +0.07(+0.77%)
Mar 07, 2005 9.438 9.458 9.427 9.432 1,301,132 +0.02(+0.22%)
Mar 04, 2005 9.364 9.464 9.338 9.411 1,096,800 +0.15(+1.58%)
Mar 03, 2005 9.245 9.281 9.208 9.265 450,451 +0.07(+0.74%)
Mar 02, 2005 9.203 9.250 9.156 9.198 450,259 -0.01(-0.06%)
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.