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 )

24.52 +0.47 (+1.95%)
Streaming Delayed Price Updated: 2:06 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 (%)
Jul 31, 2003 5.721 5.809 5.721 5.721 491,422 -0.01(-0.18%)
Jul 30, 2003 5.752 5.788 5.668 5.731 39,850 -0.09(-1.52%)
Jul 29, 2003 5.856 5.888 5.820 5.820 19,541 -0.07(-1.24%)
Jul 28, 2003 5.856 5.903 5.846 5.893 22,415 +0.05(+0.80%)
Jul 25, 2003 5.788 5.872 5.788 5.846 99,433 +0.03(+0.45%)
Jul 24, 2003 5.742 5.862 5.742 5.820 68,013 +0.14(+2.39%)
Jul 23, 2003 5.726 5.726 5.668 5.684 1,899,207 +0.05(+0.83%)
Jul 22, 2003 5.637 5.674 5.611 5.637 29,312 -0.01(-0.18%)
Jul 21, 2003 5.611 5.668 5.595 5.648 37,167 -0.01(-0.18%)
Jul 18, 2003 5.648 5.663 5.590 5.658 34,102 +0.01(+0.18%)
Jul 17, 2003 5.684 5.715 5.637 5.648 60,158 +0.02(+0.28%)
Jul 16, 2003 5.689 5.742 5.621 5.632 78,934 -0.06(-1.01%)
Jul 15, 2003 5.742 5.752 5.642 5.689 9,387 -0.04(-0.73%)
Jul 14, 2003 5.768 5.773 5.679 5.731 35,635 +0.07(+1.20%)
Jul 11, 2003 5.632 5.731 5.632 5.663 65,522 +0.08(+1.40%)
Jul 10, 2003 5.632 5.632 5.574 5.585 163,424 +0.01(+0.09%)
Jul 09, 2003 5.710 5.710 5.559 5.580 234,119 -0.18(-3.08%)
Jul 08, 2003 5.820 5.820 5.726 5.757 90,046 -0.14(-2.39%)
Jul 07, 2003 5.924 5.966 5.898 5.898 639,327 -0.01(-0.18%)
Jul 03, 2003 5.909 5.940 5.851 5.909 19,541 -0.02(-0.35%)
Jul 02, 2003 5.809 5.950 5.809 5.929 20,691 +0.13(+2.25%)
Jul 01, 2003 5.747 5.820 5.747 5.799 50,387 +0.01(+0.09%)
Jun 30, 2003 5.715 5.794 5.695 5.794 35,826 +0.03(+0.54%)
Jun 27, 2003 5.747 5.794 5.679 5.762 6,353,426 +0.02(+0.27%)
Jun 26, 2003 5.721 5.762 5.642 5.747 72,228 -0.07(-1.26%)
Jun 25, 2003 5.778 5.872 5.778 5.820 34,677 +0.09(+1.55%)
Jun 24, 2003 5.768 5.815 5.710 5.731 54,027 +0.01(+0.18%)
Jun 23, 2003 5.888 5.888 5.700 5.721 135,835 -0.18(-3.09%)
Jun 20, 2003 5.940 5.971 5.877 5.903 44,639 +0.02(+0.27%)
Jun 19, 2003 5.898 5.966 5.862 5.888 62,457 -0.07(-1.14%)
Jun 18, 2003 5.898 5.961 5.872 5.955 25,481 -0.02(-0.35%)
Jun 17, 2003 5.898 5.987 5.898 5.976 82,574 +0.03(+0.44%)
Jun 16, 2003 5.846 5.950 5.846 5.950 132,961 +0.11(+1.97%)
Jun 13, 2003 5.846 5.882 5.788 5.835 60,924 -0.01(-0.18%)
Jun 12, 2003 5.820 5.893 5.809 5.846 101,349 +0.04(+0.63%)
Jun 11, 2003 5.768 5.820 5.762 5.809 29,121 +0.10(+1.83%)
Jun 10, 2003 5.695 5.794 5.689 5.705 120,508 +0.03(+0.55%)
Jun 09, 2003 5.700 5.778 5.637 5.674 37,551 -0.03(-0.46%)
Jun 06, 2003 5.794 5.815 5.700 5.700 50,195 -0.09(-1.62%)
Jun 05, 2003 5.820 5.841 5.726 5.794 66,289 +0.00(+0.00%)
Jun 04, 2003 5.794 5.841 5.710 5.794 85,831 +0.12(+2.12%)
Jun 03, 2003 5.736 5.736 5.674 5.674 30,462 -0.06(-1.09%)
Jun 02, 2003 5.689 5.736 5.632 5.736 55,368 +0.08(+1.48%)
May 30, 2003 5.621 5.658 5.580 5.653 54,027 +0.06(+1.03%)
May 29, 2003 5.595 5.595 5.507 5.595 51,920 +0.04(+0.66%)
May 28, 2003 5.627 5.663 5.554 5.559 131,620 -0.10(-1.84%)
May 27, 2003 5.559 5.679 5.548 5.663 167,064 +0.01(+0.09%)
May 23, 2003 5.585 5.658 5.585 5.658 46,747 +0.07(+1.31%)
May 22, 2003 5.538 5.621 5.522 5.585 33,910 +0.05(+0.85%)
May 21, 2003 5.538 5.538 5.486 5.538 6,705 +0.02(+0.38%)
May 20, 2003 5.481 5.543 5.460 5.517 21,649 -0.02(-0.28%)
May 19, 2003 5.449 5.538 5.439 5.533 87,555 +0.05(+0.95%)
May 16, 2003 5.407 5.533 5.387 5.481 126,064 +0.05(+0.96%)
May 15, 2003 5.428 5.475 5.402 5.428 24,906 -0.01(-0.19%)
May 14, 2003 5.454 5.491 5.439 5.439 18,392 -0.05(-0.95%)
May 13, 2003 5.481 5.496 5.387 5.491 63,990 +0.03(+0.48%)
May 12, 2003 5.470 5.507 5.465 5.465 17,051 +0.04(+0.67%)
May 09, 2003 5.381 5.470 5.350 5.428 11,878 +0.02(+0.29%)
May 08, 2003 5.355 5.423 5.355 5.413 9,196 +0.07(+1.27%)
May 07, 2003 5.387 5.407 5.345 5.345 19,541 -0.13(-2.29%)
May 06, 2003 5.402 5.481 5.319 5.470 51,537 +0.06(+1.06%)
May 05, 2003 5.402 5.418 5.324 5.413 100,583 -0.02(-0.29%)
May 02, 2003 5.392 5.475 5.324 5.428 98,284 +0.05(+0.97%)
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.