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 )

24.50 -0.13 (-0.55%)
Streaming Delayed Price Updated: 12:01 PM EDT, May 8, 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 (%)
Apr 30, 2002 5.233 5.264 5.201 5.264 40,995 +0.03(+0.61%)
Apr 29, 2002 5.248 5.264 5.185 5.233 45,321 -0.05(-0.91%)
Apr 26, 2002 5.344 5.344 5.280 5.280 38,551 -0.06(-1.19%)
Apr 25, 2002 5.312 5.344 5.286 5.344 61,681 +0.03(+0.60%)
Apr 24, 2002 5.264 5.318 5.243 5.312 30,652 +0.01(+0.10%)
Apr 23, 2002 5.318 5.344 5.307 5.307 302,016 -0.03(-0.50%)
Apr 22, 2002 5.339 5.339 5.312 5.334 682,450 -0.01(-0.20%)
Apr 19, 2002 5.318 5.360 5.312 5.344 611,366 -0.03(-0.50%)
Apr 18, 2002 5.312 5.371 5.312 5.371 121,107 +0.06(+1.20%)
Apr 17, 2002 5.307 5.307 5.227 5.307 66,383 +0.01(+0.20%)
Apr 16, 2002 5.211 5.296 5.163 5.296 82,179 +0.18(+3.53%)
Apr 15, 2002 5.174 5.174 5.116 5.116 31,969 -0.06(-1.23%)
Apr 12, 2002 5.195 5.195 5.147 5.179 46,261 +0.07(+1.46%)
Apr 11, 2002 5.211 5.211 5.105 5.105 35,918 -0.10(-1.94%)
Apr 10, 2002 5.126 5.206 5.126 5.206 36,858 +0.13(+2.51%)
Apr 09, 2002 5.147 5.147 5.078 5.078 66,383 -0.11(-2.05%)
Apr 08, 2002 5.137 5.185 5.105 5.185 164,547 -0.02(-0.41%)
Apr 05, 2002 5.211 5.211 5.206 5.206 10,719 +0.07(+1.35%)
Apr 04, 2002 5.153 5.185 5.137 5.137 19,933 -0.02(-0.41%)
Apr 03, 2002 5.179 5.195 5.131 5.158 9,778 -0.01(-0.21%)
Apr 02, 2002 5.222 5.238 5.169 5.169 51,527 -0.06(-1.22%)
Apr 01, 2002 5.217 5.238 5.190 5.233 30,464 -0.03(-0.61%)
Mar 29, 2002 5.217 5.264 5.217 5.264 73,717 +0.00(+0.00%)
Mar 28, 2002 5.217 5.264 5.217 5.264 73,717 +0.08(+1.54%)
Mar 27, 2002 5.185 5.195 5.153 5.185 30,464 +0.05(+0.93%)
Mar 26, 2002 5.147 5.169 5.137 5.137 237,889 -0.08(-1.53%)
Mar 25, 2002 5.259 5.259 5.217 5.217 51,903 -0.05(-0.91%)
Mar 22, 2002 5.291 5.291 5.264 5.264 83,684 +0.00(+0.00%)
Mar 21, 2002 5.280 5.280 5.233 5.264 42,312 +0.00(+0.00%)
Mar 20, 2002 5.264 5.318 5.264 5.264 133,518 +0.03(+0.61%)
Mar 19, 2002 5.238 5.243 5.137 5.233 106,815 +0.00(+0.00%)
Mar 18, 2002 5.233 5.238 5.201 5.233 9,402 +0.07(+1.34%)
Mar 15, 2002 5.158 5.163 5.116 5.163 149,315 -0.04(-0.72%)
Mar 14, 2002 5.206 5.206 5.201 5.201 103,430 +0.07(+1.35%)
Mar 13, 2002 5.126 5.174 5.126 5.131 66,195 -0.01(-0.10%)
Mar 12, 2002 5.158 5.195 5.121 5.137 41,184 -0.05(-1.02%)
Mar 11, 2002 5.238 5.238 5.185 5.190 40,995 -0.07(-1.41%)
Mar 08, 2002 5.264 5.286 5.217 5.264 25,763 -0.05(-0.90%)
Mar 07, 2002 5.302 5.318 5.291 5.312 187,114 +0.11(+2.04%)
Mar 06, 2002 5.179 5.206 5.131 5.206 23,694 +0.10(+1.98%)
Mar 05, 2002 5.163 5.169 5.105 5.105 31,969 -0.04(-0.72%)
Mar 04, 2002 5.158 5.169 5.142 5.142 437,227 +0.06(+1.26%)
Mar 01, 2002 5.068 5.116 5.068 5.078 63,750 +0.01(+0.21%)
Feb 28, 2002 5.068 5.068 5.068 5.068 188 -0.04(-0.73%)
Feb 27, 2002 5.078 5.105 5.052 5.105 21,438 +0.00(+0.00%)
Feb 26, 2002 5.116 5.116 5.052 5.105 102,865 -0.02(-0.41%)
Feb 25, 2002 5.094 5.126 5.062 5.126 31,593 +0.03(+0.63%)
Feb 22, 2002 5.094 5.094 5.052 5.094 68,640 +0.02(+0.42%)
Feb 21, 2002 5.121 5.126 5.073 5.073 39,679 -0.07(-1.45%)
Feb 20, 2002 5.147 5.147 5.131 5.147 32,533 +0.00(+0.00%)
Feb 19, 2002 5.185 5.185 5.105 5.147 253,121 +0.00(+0.00%)
Feb 18, 2002 5.174 5.201 5.147 5.147 9,966 +0.00(+0.00%)
Feb 15, 2002 5.174 5.201 5.147 5.147 9,966 +0.02(+0.31%)
Feb 14, 2002 5.163 5.163 5.110 5.131 38,927 +0.03(+0.52%)
Feb 13, 2002 5.094 5.105 5.057 5.105 27,644 +0.04(+0.84%)
Feb 12, 2002 5.105 5.121 5.057 5.062 53,407 -0.04(-0.83%)
Feb 11, 2002 5.057 5.131 5.057 5.105 25,387 +0.05(+0.95%)
Feb 08, 2002 5.052 5.100 5.052 5.057 23,506 +0.06(+1.17%)
Feb 07, 2002 4.999 4.999 4.988 4.999 23,130 -0.02(-0.32%)
Feb 06, 2002 4.999 5.014 4.951 5.014 52,843 -0.04(-0.74%)
Feb 05, 2002 5.089 5.100 5.025 5.052 25,575 -0.05(-1.04%)
Feb 04, 2002 5.094 5.105 5.052 5.105 30,652 +0.06(+1.27%)
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.