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 (%)
Jul 29, 2005 9.505 9.505 9.396 9.396 221,391 -0.05(-0.50%)
Jul 28, 2005 9.422 9.469 9.364 9.443 130,151 +0.03(+0.33%)
Jul 27, 2005 9.396 9.448 9.364 9.411 287,521 +0.01(+0.06%)
Jul 26, 2005 9.406 9.443 9.391 9.406 302,856 -0.02(-0.17%)
Jul 25, 2005 9.511 9.511 9.422 9.422 368,028 -0.09(-0.93%)
Jul 22, 2005 9.505 9.558 9.495 9.511 299,789 +0.04(+0.44%)
Jul 21, 2005 9.406 9.495 9.396 9.469 327,775 +0.21(+2.31%)
Jul 20, 2005 9.245 9.302 9.156 9.255 211,424 +0.12(+1.31%)
Jul 19, 2005 9.104 9.166 9.083 9.135 268,928 -0.02(-0.23%)
Jul 18, 2005 9.151 9.198 9.130 9.156 224,075 +0.03(+0.34%)
Jul 15, 2005 9.083 9.130 9.072 9.125 165,229 -0.06(-0.63%)
Jul 14, 2005 9.208 9.213 9.130 9.182 195,131 +0.06(+0.69%)
Jul 13, 2005 9.135 9.151 9.104 9.119 277,937 -0.08(-0.85%)
Jul 12, 2005 9.151 9.208 9.104 9.198 267,970 +0.14(+1.56%)
Jul 11, 2005 8.989 9.104 8.989 9.057 296,147 +0.12(+1.34%)
Jul 08, 2005 8.916 8.942 8.848 8.937 315,124 +0.04(+0.47%)
Jul 07, 2005 8.822 8.895 8.806 8.895 428,982 -0.05(-0.58%)
Jul 06, 2005 9.025 9.025 8.947 8.947 389,113 -0.12(-1.32%)
Jul 05, 2005 9.078 9.114 8.978 9.067 443,933 -0.06(-0.69%)
Jul 01, 2005 9.192 9.192 9.109 9.130 168,679 -0.09(-1.02%)
Jun 30, 2005 9.245 9.255 9.161 9.224 256,086 +0.03(+0.34%)
Jun 29, 2005 9.224 9.239 9.140 9.192 443,742 -0.13(-1.34%)
Jun 28, 2005 9.312 9.333 9.265 9.318 211,041 +0.10(+1.08%)
Jun 27, 2005 9.234 9.265 9.198 9.218 262,028 +0.01(+0.06%)
Jun 24, 2005 9.297 9.297 9.208 9.213 178,455 -0.07(-0.79%)
Jun 23, 2005 9.385 9.385 9.245 9.286 608,204 -0.18(-1.87%)
Jun 22, 2005 9.469 9.469 9.422 9.464 330,266 -0.06(-0.60%)
Jun 21, 2005 9.464 9.521 9.406 9.521 299,597 +0.05(+0.55%)
Jun 20, 2005 9.490 9.490 9.401 9.469 555,109 -0.04(-0.38%)
Jun 17, 2005 9.495 9.537 9.469 9.505 549,167 +0.18(+1.90%)
Jun 16, 2005 9.286 9.364 9.271 9.328 777,651 +0.09(+0.96%)
Jun 15, 2005 9.234 9.265 9.182 9.239 351,543 +0.11(+1.20%)
Jun 14, 2005 9.161 9.171 9.118 9.130 191,681 +0.01(+0.06%)
Jun 13, 2005 9.125 9.135 9.083 9.125 411,923 +0.02(+0.17%)
Jun 10, 2005 9.166 9.166 9.057 9.109 154,303 -0.02(-0.23%)
Jun 09, 2005 9.156 9.177 9.114 9.130 177,113 +0.01(+0.06%)
Jun 08, 2005 9.135 9.203 9.098 9.125 220,241 +0.01(+0.06%)
Jun 07, 2005 9.083 9.166 9.083 9.119 586,353 +0.05(+0.58%)
Jun 06, 2005 8.958 9.088 8.958 9.067 272,187 +0.11(+1.28%)
Jun 03, 2005 8.999 8.999 8.905 8.952 212,382 +0.02(+0.18%)
Jun 02, 2005 8.869 8.947 8.869 8.937 583,477 +0.13(+1.42%)
Jun 01, 2005 8.733 8.853 8.733 8.812 323,941 +0.07(+0.84%)
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%)
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.