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 )

24.46 -0.03 (-0.12%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 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 (%)
May 31, 2002 5.578 5.599 5.557 5.594 196,141 +0.05(+0.96%)
May 28, 2002 5.477 5.546 5.477 5.541 93,463 +0.06(+1.17%)
May 27, 2002 5.477 5.504 5.435 5.477 77,854 +0.00(+0.00%)
May 24, 2002 5.477 5.504 5.435 5.477 77,854 -0.06(-1.06%)
May 23, 2002 5.461 5.536 5.429 5.536 165,864 -0.01(-0.10%)
May 22, 2002 5.488 5.541 5.445 5.541 119,226 +0.09(+1.66%)
May 21, 2002 5.403 5.472 5.392 5.451 91,018 +0.01(+0.10%)
May 20, 2002 5.435 5.472 5.397 5.445 191,439 -0.06(-1.06%)
May 17, 2002 5.498 5.541 5.482 5.504 114,149 +0.08(+1.47%)
May 16, 2002 5.328 5.509 5.328 5.424 218,519 +0.10(+1.80%)
May 15, 2002 5.307 5.397 5.307 5.328 78,418 +0.01(+0.20%)
May 14, 2002 5.270 5.318 5.264 5.318 15,608 +0.04(+0.70%)
May 13, 2002 5.259 5.280 5.211 5.280 39,115 +0.02(+0.40%)
May 10, 2002 5.264 5.264 5.222 5.259 14,480 +0.00(+0.00%)
May 09, 2002 5.227 5.264 5.211 5.259 90,266 -0.06(-1.10%)
May 08, 2002 5.254 5.318 5.243 5.318 101,549 +0.09(+1.63%)
May 07, 2002 5.243 5.243 5.185 5.233 73,153 +0.04(+0.72%)
May 06, 2002 5.238 5.254 5.190 5.195 15,608 -0.01(-0.10%)
May 03, 2002 5.217 5.248 5.201 5.201 22,190 +0.02(+0.31%)
May 02, 2002 5.254 5.254 5.185 5.185 57,356 -0.05(-1.02%)
May 01, 2002 5.227 5.254 5.190 5.238 12,787 -0.03(-0.50%)
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%)
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.