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 )

25.94 -0.53 (-2.00%)
Official Closing Price Updated: 8:00 PM EST, Nov 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 (%)
Dec 30, 2005 8.891 8.895 8.843 8.895 238,527 -0.01(-0.16%)
Dec 29, 2005 8.867 8.924 8.867 8.909 622,962 +0.07(+0.80%)
Dec 28, 2005 8.796 8.881 8.796 8.839 914,354 +0.13(+1.52%)
Dec 27, 2005 8.834 8.843 8.701 8.706 471,979 -0.10(-1.13%)
Dec 23, 2005 8.980 8.980 8.763 8.805 547,047 -0.35(-3.82%)
Dec 22, 2005 9.132 9.155 9.094 9.155 199,830 -0.04(-0.41%)
Dec 21, 2005 9.179 9.217 9.141 9.193 413,827 +0.11(+1.20%)
Dec 20, 2005 9.066 9.127 9.056 9.084 398,179 +0.04(+0.47%)
Dec 19, 2005 9.151 9.151 9.037 9.042 347,852 -0.07(-0.78%)
Dec 16, 2005 9.122 9.122 9.075 9.113 377,033 +0.01(+0.10%)
Dec 15, 2005 9.136 9.136 9.056 9.103 601,393 -0.09(-0.93%)
Dec 14, 2005 9.226 9.264 9.188 9.188 610,063 +0.04(+0.41%)
Dec 13, 2005 9.146 9.198 9.099 9.151 579,824 -0.05(-0.51%)
Dec 12, 2005 9.198 9.203 9.136 9.198 445,335 +0.11(+1.25%)
Dec 09, 2005 9.018 9.112 9.018 9.084 210,614 +0.07(+0.73%)
Dec 08, 2005 8.999 9.075 8.985 9.018 442,797 -0.09(-0.94%)
Dec 07, 2005 9.141 9.193 9.051 9.103 489,953 -0.09(-1.03%)
Dec 06, 2005 9.198 9.226 9.151 9.198 412,770 +0.03(+0.36%)
Dec 05, 2005 9.174 9.174 9.113 9.165 889,825 +0.00(+0.05%)
Dec 02, 2005 9.103 9.160 9.056 9.160 411,924 +0.08(+0.89%)
Dec 01, 2005 8.919 9.099 8.919 9.080 547,259 +0.17(+1.86%)
Nov 30, 2005 8.985 9.032 8.914 8.914 482,129 -0.11(-1.21%)
Nov 29, 2005 9.061 9.070 8.990 9.023 275,744 -0.05(-0.57%)
Nov 28, 2005 9.075 9.127 9.014 9.075 504,967 +0.05(+0.58%)
Nov 25, 2005 9.023 9.080 9.009 9.023 306,617 +0.02(+0.26%)
Nov 23, 2005 8.999 9.032 8.966 8.999 550,431 -0.04(-0.47%)
Nov 22, 2005 8.985 9.051 8.905 9.042 411,924 -0.04(-0.47%)
Nov 21, 2005 9.103 9.103 9.032 9.084 462,886 +0.01(+0.10%)
Nov 18, 2005 9.051 9.080 8.985 9.075 549,585 +0.08(+0.84%)
Nov 17, 2005 8.971 9.009 8.938 8.999 590,397 +0.09(+0.95%)
Nov 16, 2005 8.862 8.928 8.843 8.914 366,672 +0.07(+0.80%)
Nov 15, 2005 8.834 8.919 8.820 8.843 520,403 +0.04(+0.48%)
Nov 14, 2005 8.834 8.843 8.787 8.801 212,517 -0.05(-0.59%)
Nov 11, 2005 8.805 8.857 8.777 8.853 522,307 +0.11(+1.30%)
Nov 10, 2005 8.768 8.772 8.678 8.739 233,875 -0.04(-0.48%)
Nov 09, 2005 8.716 8.782 8.678 8.782 306,194 +0.05(+0.54%)
Nov 08, 2005 8.763 8.768 8.711 8.735 179,106 +0.03(+0.33%)
Nov 07, 2005 8.701 8.735 8.659 8.706 233,875 +0.03(+0.33%)
Nov 04, 2005 8.753 8.753 8.626 8.678 347,006 -0.10(-1.13%)
Nov 03, 2005 8.829 8.843 8.763 8.777 404,946 +0.03(+0.38%)
Nov 02, 2005 8.668 8.749 8.635 8.744 751,107 +0.02(+0.22%)
Nov 01, 2005 8.730 8.744 8.682 8.725 371,535 -0.03(-0.32%)
Oct 31, 2005 8.772 8.772 8.706 8.753 1,087,329 +0.10(+1.15%)
Oct 28, 2005 8.602 8.664 8.583 8.654 347,006 +0.00(+0.00%)
Oct 27, 2005 8.791 8.791 8.654 8.654 189,891 -0.08(-0.92%)
Oct 26, 2005 8.716 8.796 8.697 8.735 428,418 +0.11(+1.26%)
Oct 25, 2005 8.630 8.668 8.607 8.626 218,861 -0.00(-0.05%)
Oct 24, 2005 8.493 8.630 8.489 8.630 310,423 +0.15(+1.78%)
Oct 21, 2005 8.479 8.560 8.432 8.479 317,190 +0.01(+0.17%)
Oct 20, 2005 8.564 8.607 8.465 8.465 325,226 -0.17(-1.92%)
Oct 19, 2005 8.474 8.664 8.465 8.630 813,064 -0.01(-0.16%)
Oct 18, 2005 8.630 8.687 8.626 8.645 308,943 +0.00(+0.05%)
Oct 17, 2005 8.692 8.692 8.607 8.640 404,946 -0.06(-0.65%)
Oct 14, 2005 8.593 8.701 8.593 8.697 552,334 +0.06(+0.66%)
Oct 13, 2005 8.583 8.654 8.536 8.640 931,059 -0.09(-1.03%)
Oct 12, 2005 8.739 8.796 8.701 8.730 943,324 +0.03(+0.38%)
Oct 11, 2005 8.607 8.725 8.607 8.697 2,463,301 -0.15(-1.66%)
Oct 10, 2005 8.839 8.891 8.801 8.843 646,645 +0.06(+0.70%)
Oct 07, 2005 8.739 8.801 8.739 8.782 487,627 +0.04(+0.49%)
Oct 06, 2005 8.805 8.805 8.678 8.739 1,379,778 -0.17(-1.86%)
Oct 05, 2005 9.056 9.056 8.905 8.905 1,000,630 -0.29(-3.19%)
Oct 04, 2005 9.297 9.297 9.198 9.198 520,403 -0.09(-0.92%)
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.