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 29, 2002 5.219 5.267 5.219 5.267 73,681 +0.00(+0.00%)
Mar 28, 2002 5.219 5.267 5.219 5.267 73,681 +0.08(+1.54%)
Mar 27, 2002 5.187 5.198 5.155 5.187 30,449 +0.05(+0.93%)
Mar 26, 2002 5.150 5.171 5.139 5.139 237,772 -0.08(-1.53%)
Mar 25, 2002 5.262 5.262 5.219 5.219 51,877 -0.05(-0.91%)
Mar 22, 2002 5.294 5.294 5.267 5.267 83,643 +0.00(+0.00%)
Mar 21, 2002 5.283 5.283 5.235 5.267 42,291 +0.00(+0.00%)
Mar 20, 2002 5.267 5.320 5.267 5.267 133,453 +0.03(+0.61%)
Mar 19, 2002 5.240 5.246 5.139 5.235 106,762 +0.00(+0.00%)
Mar 18, 2002 5.235 5.240 5.203 5.235 9,398 +0.07(+1.34%)
Mar 15, 2002 5.161 5.166 5.118 5.166 149,242 -0.04(-0.72%)
Mar 14, 2002 5.208 5.208 5.203 5.203 103,379 +0.07(+1.35%)
Mar 13, 2002 5.129 5.177 5.129 5.134 66,162 -0.01(-0.10%)
Mar 12, 2002 5.161 5.198 5.123 5.139 41,163 -0.05(-1.02%)
Mar 11, 2002 5.240 5.240 5.187 5.193 40,975 -0.07(-1.41%)
Mar 08, 2002 5.267 5.288 5.219 5.267 25,750 -0.05(-0.90%)
Mar 07, 2002 5.304 5.320 5.294 5.315 187,022 +0.11(+2.04%)
Mar 06, 2002 5.182 5.208 5.134 5.208 23,683 +0.10(+1.98%)
Mar 05, 2002 5.166 5.171 5.107 5.107 31,953 -0.04(-0.72%)
Mar 04, 2002 5.161 5.171 5.145 5.145 437,013 +0.06(+1.26%)
Mar 01, 2002 5.070 5.118 5.070 5.081 63,719 +0.01(+0.21%)
Feb 28, 2002 5.070 5.070 5.070 5.070 187 -0.04(-0.73%)
Feb 27, 2002 5.081 5.107 5.054 5.107 21,427 +0.00(+0.00%)
Feb 26, 2002 5.118 5.118 5.054 5.107 102,815 -0.02(-0.41%)
Feb 25, 2002 5.097 5.129 5.065 5.129 31,577 +0.03(+0.63%)
Feb 22, 2002 5.097 5.097 5.054 5.097 68,606 +0.02(+0.42%)
Feb 21, 2002 5.123 5.129 5.075 5.075 39,660 -0.07(-1.45%)
Feb 20, 2002 5.150 5.150 5.134 5.150 32,517 +0.00(+0.00%)
Feb 19, 2002 5.187 5.187 5.107 5.150 252,997 +0.00(+0.00%)
Feb 18, 2002 5.177 5.203 5.150 5.150 9,962 +0.00(+0.00%)
Feb 15, 2002 5.177 5.203 5.150 5.150 9,962 +0.02(+0.31%)
Feb 14, 2002 5.166 5.166 5.113 5.134 38,908 +0.03(+0.52%)
Feb 13, 2002 5.097 5.107 5.060 5.107 27,630 +0.04(+0.84%)
Feb 12, 2002 5.107 5.123 5.060 5.065 53,381 -0.04(-0.83%)
Feb 11, 2002 5.060 5.134 5.060 5.107 25,374 +0.05(+0.95%)
Feb 08, 2002 5.054 5.102 5.054 5.060 23,495 +0.06(+1.17%)
Feb 07, 2002 5.001 5.001 4.990 5.001 23,119 -0.02(-0.32%)
Feb 06, 2002 5.001 5.017 4.953 5.017 52,817 -0.04(-0.74%)
Feb 05, 2002 5.091 5.102 5.028 5.054 25,562 -0.05(-1.04%)
Feb 04, 2002 5.097 5.107 5.054 5.107 30,637 +0.06(+1.27%)
Feb 01, 2002 5.054 5.054 5.017 5.044 6,390 -0.06(-1.15%)
Jan 31, 2002 5.065 5.107 5.012 5.102 151,122 +0.05(+0.95%)
Jan 30, 2002 5.022 5.054 4.974 5.054 156,009 +0.06(+1.17%)
Jan 29, 2002 5.107 5.107 4.948 4.996 35,712 -0.10(-1.98%)
Jan 28, 2002 5.107 5.107 5.091 5.097 7,518 +0.02(+0.42%)
Jan 25, 2002 5.113 5.139 5.075 5.075 28,570 -0.03(-0.62%)
Jan 24, 2002 5.102 5.129 5.102 5.107 200,180 +0.02(+0.42%)
Jan 23, 2002 5.102 5.107 5.070 5.086 29,698 -0.02(-0.31%)
Jan 22, 2002 5.060 5.107 5.054 5.102 246,419 +0.15(+3.01%)
Jan 21, 2002 4.996 5.001 4.953 4.953 5,262 +0.00(+0.00%)
Jan 18, 2002 4.996 5.001 4.953 4.953 5,262 -0.07(-1.38%)
Jan 17, 2002 4.948 5.054 4.948 5.022 91,537 -0.02(-0.32%)
Jan 16, 2002 5.075 5.075 5.028 5.038 30,825 -0.04(-0.73%)
Jan 15, 2002 5.070 5.075 5.054 5.075 12,217 +0.05(+0.95%)
Jan 14, 2002 5.081 5.107 5.028 5.028 155,257 -0.12(-2.38%)
Jan 11, 2002 5.107 5.161 5.081 5.150 349,046 +0.03(+0.52%)
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.