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 )

23.72 +0.14 (+0.59%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2005 9.082 9.124 9.018 9.023 245,667 -0.02(-0.24%)
Mar 30, 2005 9.002 9.060 8.991 9.044 250,930 +0.11(+1.19%)
Mar 29, 2005 9.002 9.060 8.911 8.938 862,749 -0.13(-1.47%)
Mar 28, 2005 9.114 9.114 9.044 9.071 342,844 +0.06(+0.71%)
Mar 24, 2005 9.071 9.140 8.991 9.007 1,041,501 -0.10(-1.05%)
Mar 23, 2005 9.124 9.204 9.044 9.103 2,017,404 -0.29(-3.06%)
Mar 22, 2005 9.481 9.587 9.337 9.390 647,907 -0.16(-1.73%)
Mar 21, 2005 9.630 9.630 9.507 9.555 669,899 -0.10(-0.99%)
Mar 18, 2005 9.635 9.651 9.603 9.651 732,303 +0.04(+0.39%)
Mar 17, 2005 9.603 9.619 9.561 9.614 695,838 +0.02(+0.17%)
Mar 16, 2005 9.582 9.635 9.566 9.598 545,092 +0.06(+0.61%)
Mar 15, 2005 9.571 9.592 9.523 9.539 386,451 -0.03(-0.33%)
Mar 14, 2005 9.571 9.592 9.523 9.571 423,104 +0.05(+0.50%)
Mar 11, 2005 9.555 9.608 9.507 9.523 481,560 -0.05(-0.56%)
Mar 10, 2005 9.592 9.598 9.497 9.576 564,076 -0.05(-0.50%)
Mar 09, 2005 9.640 9.688 9.592 9.624 538,701 -0.07(-0.71%)
Mar 08, 2005 9.731 9.731 9.667 9.693 603,924 +0.07(+0.77%)
Mar 07, 2005 9.624 9.646 9.614 9.619 1,275,891 +0.02(+0.22%)
Mar 04, 2005 9.550 9.651 9.523 9.598 1,075,523 +0.15(+1.58%)
Mar 03, 2005 9.427 9.465 9.390 9.449 441,712 +0.07(+0.74%)
Mar 02, 2005 9.385 9.433 9.337 9.380 441,524 -0.01(-0.06%)
Mar 01, 2005 9.411 9.438 9.385 9.385 679,861 -0.05(-0.56%)
Feb 28, 2005 9.449 9.475 9.380 9.438 640,013 +0.12(+1.31%)
Feb 25, 2005 9.268 9.326 9.231 9.316 432,878 +0.11(+1.16%)
Feb 24, 2005 9.225 9.225 9.108 9.209 450,358 -0.09(-0.97%)
Feb 23, 2005 9.310 9.321 9.231 9.300 699,973 -0.09(-0.91%)
Feb 22, 2005 9.332 9.411 9.326 9.385 570,655 +0.05(+0.51%)
Feb 18, 2005 9.353 9.385 9.310 9.337 553,362 +0.03(+0.34%)
Feb 17, 2005 9.305 9.385 9.278 9.305 305,063 +0.00(+0.00%)
Feb 16, 2005 9.247 9.310 9.167 9.305 561,820 -0.01(-0.06%)
Feb 15, 2005 9.231 9.310 9.204 9.310 466,147 +0.03(+0.34%)
Feb 14, 2005 9.310 9.348 9.278 9.278 880,793 -0.06(-0.63%)
Feb 11, 2005 9.262 9.380 9.236 9.337 581,180 +0.04(+0.46%)
Feb 10, 2005 9.209 9.294 9.161 9.294 581,932 +0.24(+2.70%)
Feb 09, 2005 9.028 9.076 8.996 9.050 670,463 -0.03(-0.35%)
Feb 08, 2005 9.050 9.098 9.012 9.082 273,861 -0.03(-0.35%)
Feb 07, 2005 9.156 9.183 9.082 9.114 803,916 -0.02(-0.23%)
Feb 04, 2005 9.071 9.140 9.071 9.135 892,071 +0.10(+1.06%)
Feb 03, 2005 9.044 9.055 8.991 9.039 510,506 -0.12(-1.28%)
Feb 02, 2005 9.098 9.161 9.060 9.156 1,231,908 +0.12(+1.29%)
Feb 01, 2005 8.975 9.039 8.933 9.039 670,087 +0.09(+0.95%)
Jan 31, 2005 8.970 9.007 8.933 8.954 1,054,847 +0.02(+0.24%)
Jan 28, 2005 8.911 8.975 8.874 8.933 568,587 -0.11(-1.24%)
Jan 27, 2005 9.018 9.044 8.954 9.044 599,413 +0.12(+1.37%)
Jan 26, 2005 8.906 8.933 8.848 8.922 873,275 +0.14(+1.64%)
Jan 25, 2005 8.805 8.826 8.736 8.778 363,520 -0.01(-0.06%)
Jan 24, 2005 8.805 8.805 8.672 8.784 252,246 +0.05(+0.55%)
Jan 21, 2005 8.699 8.773 8.672 8.736 172,737 +0.13(+1.55%)
Jan 20, 2005 8.581 8.656 8.581 8.603 857,674 -0.03(-0.37%)
Jan 19, 2005 8.672 8.720 8.603 8.635 985,112 -0.04(-0.49%)
Jan 18, 2005 8.619 8.677 8.576 8.677 1,364,985 -0.10(-1.09%)
Jan 14, 2005 8.693 8.778 8.683 8.773 2,640,689 +0.07(+0.79%)
Jan 13, 2005 8.816 8.816 8.704 8.704 952,219 -0.14(-1.62%)
Jan 12, 2005 8.757 8.853 8.714 8.848 1,162,173 +0.15(+1.71%)
Jan 11, 2005 8.725 8.741 8.661 8.699 815,570 +0.01(+0.12%)
Jan 10, 2005 8.714 8.757 8.683 8.688 468,967 +0.04(+0.49%)
Jan 07, 2005 8.762 8.762 8.592 8.645 485,319 -0.01(-0.12%)
Jan 06, 2005 8.672 8.672 8.581 8.656 264,839 +0.02(+0.18%)
Jan 05, 2005 8.619 8.683 8.619 8.640 2,164,579 +0.03(+0.37%)
Jan 04, 2005 8.821 8.826 8.576 8.608 1,752,377 -0.16(-1.77%)
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.