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 )

24.77 +0.47 (+1.93%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 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 (%)
Sep 30, 2004 7.464 7.605 7.464 7.579 555,603 +0.08(+1.11%)
Sep 29, 2004 7.495 7.500 7.438 7.495 204,232 +0.05(+0.63%)
Sep 28, 2004 7.386 7.448 7.386 7.448 140,050 +0.11(+1.57%)
Sep 27, 2004 7.339 7.380 7.333 7.333 89,471 -0.05(-0.71%)
Sep 24, 2004 7.380 7.386 7.349 7.386 106,139 +0.03(+0.43%)
Sep 23, 2004 7.328 7.386 7.328 7.354 134,877 +0.08(+1.08%)
Sep 22, 2004 7.255 7.307 7.255 7.276 162,083 -0.01(-0.07%)
Sep 21, 2004 7.255 7.292 7.229 7.281 133,153 +0.05(+0.72%)
Sep 20, 2004 7.187 7.234 7.182 7.229 80,083 +0.01(+0.14%)
Sep 17, 2004 7.182 7.219 7.177 7.219 76,060 +0.04(+0.51%)
Sep 16, 2004 7.193 7.229 7.151 7.182 162,849 +0.01(+0.15%)
Sep 15, 2004 7.203 7.208 7.146 7.172 96,943 -0.07(-1.01%)
Sep 14, 2004 7.203 7.255 7.203 7.245 127,022 +0.09(+1.24%)
Sep 13, 2004 7.151 7.172 7.130 7.156 75,868 +0.02(+0.29%)
Sep 10, 2004 7.062 7.156 7.062 7.135 216,110 +0.10(+1.41%)
Sep 09, 2004 7.010 7.036 6.979 7.036 53,452 -0.04(-0.52%)
Sep 08, 2004 7.020 7.099 6.984 7.072 136,218 -0.01(-0.07%)
Sep 07, 2004 7.026 7.099 7.020 7.078 230,288 +0.07(+1.04%)
Sep 03, 2004 7.005 7.041 6.979 7.005 62,074 -0.14(-1.90%)
Sep 02, 2004 7.078 7.140 7.067 7.140 66,289 +0.00(+0.00%)
Sep 01, 2004 7.151 7.156 7.099 7.140 99,242 +0.07(+1.03%)
Aug 31, 2004 6.994 7.119 6.994 7.067 54,985 +0.09(+1.27%)
Aug 30, 2004 6.994 7.046 6.979 6.979 71,270 -0.10(-1.40%)
Aug 27, 2004 7.114 7.114 7.041 7.078 92,728 +0.07(+1.03%)
Aug 26, 2004 6.994 7.020 6.973 7.005 67,630 +0.02(+0.24%)
Aug 25, 2004 6.979 7.046 6.979 6.989 40,999 -0.02(-0.30%)
Aug 24, 2004 7.072 7.072 6.984 7.010 120,125 -0.13(-1.76%)
Aug 23, 2004 7.187 7.198 7.109 7.135 74,144 -0.02(-0.29%)
Aug 20, 2004 7.130 7.156 7.104 7.156 50,579 +0.04(+0.59%)
Aug 19, 2004 7.046 7.125 7.036 7.114 75,102 +0.07(+1.04%)
Aug 18, 2004 6.984 7.041 6.964 7.041 22,224 +0.03(+0.45%)
Aug 17, 2004 7.067 7.067 6.994 7.010 45,597 -0.04(-0.52%)
Aug 16, 2004 7.005 7.046 6.994 7.046 40,424 +0.04(+0.60%)
Aug 13, 2004 6.942 7.005 6.942 7.005 115,527 +0.05(+0.68%)
Aug 12, 2004 6.968 6.999 6.937 6.958 66,480 -0.06(-0.82%)
Aug 11, 2004 7.005 7.026 6.989 7.015 81,999 +0.01(+0.07%)
Aug 10, 2004 7.020 7.041 6.994 7.010 67,630 -0.03(-0.44%)
Aug 09, 2004 6.994 7.067 6.994 7.041 146,181 +0.06(+0.90%)
Aug 06, 2004 6.979 7.031 6.838 6.979 71,078 -0.02(-0.22%)
Aug 05, 2004 6.968 7.005 6.942 6.994 29,312 -0.01(-0.07%)
Aug 04, 2004 6.979 7.052 6.973 6.999 90,620 -0.03(-0.45%)
Aug 03, 2004 7.015 7.046 6.999 7.031 122,232 +0.04(+0.52%)
Aug 02, 2004 6.921 7.026 6.921 6.994 69,546 +0.08(+1.21%)
Jul 30, 2004 6.963 7.010 6.911 6.911 58,625 +0.03(+0.46%)
Jul 29, 2004 6.853 6.905 6.801 6.879 125,489 +0.01(+0.08%)
Jul 28, 2004 6.812 6.911 6.785 6.874 107,097 +0.03(+0.46%)
Jul 27, 2004 6.895 6.895 6.801 6.843 43,490 -0.04(-0.61%)
Jul 26, 2004 6.900 6.984 6.879 6.885 135,452 +0.02(+0.23%)
Jul 23, 2004 6.879 6.958 6.853 6.869 141,583 -0.14(-2.01%)
Jul 22, 2004 6.999 7.036 6.973 7.010 76,251 -0.02(-0.22%)
Jul 21, 2004 7.172 7.172 7.026 7.026 119,359 -0.19(-2.60%)
Jul 20, 2004 7.229 7.229 7.156 7.213 64,373 -0.03(-0.43%)
Jul 19, 2004 7.281 7.333 7.229 7.245 42,724 +0.01(+0.14%)
Jul 16, 2004 7.229 7.302 7.213 7.234 50,195 +0.10(+1.39%)
Jul 15, 2004 7.193 7.193 7.109 7.135 75,485 -0.05(-0.65%)
Jul 14, 2004 7.172 7.208 7.114 7.182 109,779 -0.12(-1.64%)
Jul 13, 2004 7.297 7.302 7.198 7.302 105,373 -0.01(-0.07%)
Jul 12, 2004 7.286 7.328 7.229 7.307 81,616 +0.02(+0.21%)
Jul 09, 2004 7.286 7.292 7.208 7.292 86,022 +0.06(+0.79%)
Jul 08, 2004 7.276 7.286 7.208 7.234 252,320 -0.05(-0.65%)
Jul 07, 2004 7.213 7.281 7.213 7.281 124,915 +0.12(+1.68%)
Jul 06, 2004 7.125 7.177 7.099 7.161 324,740 +0.10(+1.40%)
Jul 02, 2004 7.036 7.114 7.026 7.062 73,378 +0.12(+1.73%)
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.