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 )

24.49 -0.01 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 31, 2002 4.873 4.879 4.820 4.831 16,352 -0.05(-0.98%)
Dec 30, 2002 4.857 4.895 4.852 4.879 24,623 -0.05(-0.97%)
Dec 27, 2002 4.948 4.948 4.820 4.927 13,157 -0.03(-0.64%)
Dec 26, 2002 4.942 4.969 4.868 4.958 13,345 +0.02(+0.32%)
Dec 24, 2002 4.948 4.974 4.942 4.942 27,630 -0.01(-0.11%)
Dec 23, 2002 4.958 4.974 4.921 4.948 26,878 -0.11(-2.21%)
Dec 20, 2002 5.054 5.060 5.054 5.060 15,224 +0.05(+1.06%)
Dec 19, 2002 4.980 5.017 4.916 5.006 87,402 +0.02(+0.32%)
Dec 18, 2002 4.974 5.022 4.948 4.990 28,570 +0.05(+0.97%)
Dec 17, 2002 5.054 5.054 4.937 4.942 19,172 +0.01(+0.11%)
Dec 16, 2002 4.937 4.990 4.884 4.937 12,217 +0.04(+0.76%)
Dec 13, 2002 5.001 5.012 4.895 4.900 89,846 -0.13(-2.64%)
Dec 12, 2002 4.948 5.044 4.942 5.033 20,112 +0.14(+2.94%)
Dec 11, 2002 4.921 4.969 4.889 4.889 5,826 -0.13(-2.54%)
Dec 10, 2002 4.911 5.017 4.911 5.017 29,134 +0.04(+0.86%)
Dec 09, 2002 5.028 5.054 4.974 4.974 17,480 -0.05(-1.06%)
Dec 06, 2002 4.953 5.028 4.948 5.028 48,870 +0.00(+0.00%)
Dec 05, 2002 5.060 5.060 4.937 5.028 113,905 +0.09(+1.83%)
Dec 04, 2002 5.060 5.060 4.937 4.937 473,102 -0.15(-2.93%)
Dec 03, 2002 5.102 5.102 5.065 5.086 24,435 +0.02(+0.31%)
Dec 02, 2002 5.118 5.166 5.065 5.070 183,263 -0.05(-1.04%)
Nov 29, 2002 5.097 5.129 5.033 5.123 47,366 +0.04(+0.84%)
Nov 27, 2002 5.038 5.081 4.953 5.081 24,435 +0.08(+1.60%)
Nov 26, 2002 4.942 5.022 4.932 5.001 52,817 -0.03(-0.53%)
Nov 25, 2002 5.054 5.102 5.001 5.028 12,969 +0.01(+0.11%)
Nov 22, 2002 5.065 5.134 5.006 5.022 844,328 -0.03(-0.63%)
Nov 21, 2002 5.028 5.107 5.001 5.054 318,596 +0.08(+1.60%)
Nov 20, 2002 4.974 5.022 4.974 4.974 13,345 +0.03(+0.54%)
Nov 19, 2002 4.953 5.001 4.895 4.948 15,037 -0.05(-1.06%)
Nov 18, 2002 4.937 5.038 4.921 5.001 54,885 +0.06(+1.29%)
Nov 15, 2002 4.927 5.022 4.927 4.937 21,051 +0.06(+1.31%)
Nov 14, 2002 4.921 4.953 4.873 4.873 21,803 +0.01(+0.11%)
Nov 13, 2002 4.927 4.948 4.868 4.868 15,600 +0.00(+0.00%)
Nov 12, 2002 4.879 4.974 4.868 4.868 30,074 +0.06(+1.33%)
Nov 11, 2002 4.942 4.942 4.804 4.804 8,646 -0.15(-3.01%)
Nov 08, 2002 5.001 5.044 4.948 4.953 56,952 +0.01(+0.11%)
Nov 07, 2002 5.012 5.065 4.948 4.948 161,648 -0.06(-1.17%)
Nov 06, 2002 5.081 5.123 5.006 5.006 23,307 +0.03(+0.64%)
Nov 05, 2002 5.038 5.054 4.974 4.974 12,969 +0.00(+0.00%)
Nov 04, 2002 4.969 5.054 4.969 4.974 29,134 +0.03(+0.65%)
Nov 01, 2002 4.921 4.942 4.857 4.942 9,774 +0.06(+1.31%)
Oct 31, 2002 4.948 4.996 4.868 4.879 22,179 -0.02(-0.33%)
Oct 30, 2002 4.809 4.916 4.809 4.895 17,856 -0.05(-1.08%)
Oct 29, 2002 4.831 4.948 4.831 4.948 16,164 +0.05(+0.98%)
Oct 28, 2002 4.948 4.969 4.900 4.900 20,675 -0.03(-0.54%)
Oct 25, 2002 4.921 4.932 4.809 4.927 1,480,958 +0.05(+1.09%)
Oct 24, 2002 4.895 4.985 4.847 4.873 545,092 -0.01(-0.11%)
Oct 23, 2002 4.841 4.932 4.809 4.879 413,518 +0.09(+1.89%)
Oct 22, 2002 4.841 4.841 4.788 4.788 25,562 -0.05(-0.99%)
Oct 21, 2002 4.836 4.836 4.772 4.836 3,928,422 +0.07(+1.45%)
Oct 18, 2002 4.788 4.788 4.767 4.767 7,894 +0.00(+0.00%)
Oct 17, 2002 4.788 4.809 4.719 4.767 52,441 +0.09(+1.93%)
Oct 16, 2002 4.788 4.815 4.671 4.676 9,962 -0.11(-2.33%)
Oct 15, 2002 4.825 4.825 4.746 4.788 315,777 +0.04(+0.90%)
Oct 14, 2002 4.724 4.783 4.682 4.746 138,340 +0.01(+0.22%)
Oct 11, 2002 4.623 4.735 4.623 4.735 30,074 +0.03(+0.56%)
Oct 10, 2002 4.602 4.708 4.538 4.708 56,200 +0.13(+2.91%)
Oct 09, 2002 4.687 4.687 4.570 4.575 53,381 -0.20(-4.12%)
Oct 08, 2002 4.767 4.772 4.634 4.772 27,066 +0.04(+0.79%)
Oct 07, 2002 4.692 4.762 4.660 4.735 22,931 +0.06(+1.37%)
Oct 04, 2002 4.788 4.788 4.671 4.671 21,051 -0.09(-1.79%)
Oct 03, 2002 4.708 4.772 4.698 4.756 75,185 +0.07(+1.48%)
Oct 02, 2002 4.740 4.772 4.687 4.687 20,299 -0.10(-2.00%)
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.