Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

24.09 -0.17 (-0.70%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2004 8.738 8.774 8.644 8.680 1,184,777 -0.17(-1.95%)
Nov 29, 2004 8.858 8.884 8.811 8.852 1,764,712 -0.02(-0.18%)
Nov 26, 2004 8.852 8.873 8.837 8.868 409,805 +0.09(+1.01%)
Nov 24, 2004 8.784 8.790 8.738 8.779 532,804 +0.07(+0.84%)
Nov 23, 2004 8.717 8.722 8.649 8.706 383,749 +0.13(+1.46%)
Nov 22, 2004 8.565 8.591 8.482 8.581 464,408 -0.04(-0.48%)
Nov 19, 2004 8.628 8.696 8.597 8.623 548,898 -0.01(-0.06%)
Nov 18, 2004 8.638 8.654 8.576 8.628 568,248 -0.03(-0.36%)
Nov 17, 2004 8.612 8.696 8.586 8.659 466,898 +0.15(+1.78%)
Nov 16, 2004 8.508 8.534 8.482 8.508 415,361 -0.04(-0.43%)
Nov 15, 2004 8.565 8.570 8.534 8.544 596,795 +0.03(+0.37%)
Nov 12, 2004 8.440 8.513 8.440 8.513 406,740 +0.07(+0.80%)
Nov 11, 2004 8.377 8.461 8.356 8.445 348,497 +0.10(+1.25%)
Nov 10, 2004 8.299 8.346 8.263 8.341 239,676 +0.07(+0.88%)
Nov 09, 2004 8.268 8.289 8.226 8.268 238,526 -0.03(-0.38%)
Nov 08, 2004 8.299 8.330 8.252 8.299 323,208 -0.08(-0.93%)
Nov 05, 2004 8.351 8.383 8.325 8.377 600,626 +0.04(+0.44%)
Nov 04, 2004 8.294 8.377 8.247 8.341 573,804 +0.05(+0.63%)
Nov 03, 2004 8.226 8.289 8.221 8.289 386,240 +0.20(+2.45%)
Nov 02, 2004 8.132 8.132 8.080 8.090 364,591 -0.04(-0.51%)
Nov 01, 2004 8.085 8.153 8.085 8.132 655,995 +0.06(+0.71%)
Oct 29, 2004 8.022 8.080 8.012 8.075 208,638 +0.06(+0.78%)
Oct 28, 2004 8.038 8.064 7.991 8.012 400,417 +0.04(+0.52%)
Oct 27, 2004 7.928 8.007 7.913 7.970 515,753 +0.08(+1.06%)
Oct 26, 2004 7.892 7.923 7.850 7.887 370,338 +0.05(+0.67%)
Oct 25, 2004 7.782 7.855 7.777 7.835 648,907 +0.04(+0.54%)
Oct 22, 2004 7.803 7.835 7.725 7.793 325,315 -0.02(-0.20%)
Oct 21, 2004 7.767 7.808 7.741 7.808 206,148 +0.12(+1.56%)
Oct 20, 2004 7.751 7.751 7.673 7.688 215,344 +0.04(+0.55%)
Oct 19, 2004 7.683 7.735 7.647 7.647 199,251 -0.03(-0.34%)
Oct 18, 2004 7.730 7.730 7.621 7.673 246,381 -0.07(-0.88%)
Oct 15, 2004 7.751 7.761 7.709 7.741 118,209 +0.07(+0.95%)
Oct 14, 2004 7.673 7.720 7.647 7.668 795,471 +0.02(+0.20%)
Oct 13, 2004 7.678 7.678 7.579 7.652 582,042 -0.11(-1.48%)
Oct 12, 2004 7.725 7.777 7.699 7.767 300,026 -0.01(-0.07%)
Oct 11, 2004 7.756 7.772 7.735 7.772 177,026 +0.03(+0.34%)
Oct 08, 2004 7.709 7.751 7.678 7.746 238,718 +0.08(+1.02%)
Oct 07, 2004 7.641 7.694 7.626 7.668 162,657 +0.01(+0.08%)
Oct 06, 2004 7.621 7.662 7.579 7.662 180,667 +0.03(+0.33%)
Oct 05, 2004 7.647 7.673 7.621 7.636 173,195 -0.01(-0.14%)
Oct 04, 2004 7.657 7.657 7.621 7.647 539,510 +0.03(+0.34%)
Oct 01, 2004 7.594 7.641 7.558 7.621 314,778 +0.04(+0.55%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.