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 )

24.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 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 (%)
Jul 31, 2003 5.828 5.918 5.828 5.828 482,360 -0.01(-0.18%)
Jul 30, 2003 5.860 5.897 5.775 5.839 39,115 -0.09(-1.52%)
Jul 29, 2003 5.966 5.998 5.929 5.929 19,181 -0.07(-1.24%)
Jul 28, 2003 5.966 6.014 5.956 6.004 22,002 +0.05(+0.80%)
Jul 25, 2003 5.897 5.982 5.897 5.956 97,600 +0.03(+0.45%)
Jul 24, 2003 5.849 5.972 5.849 5.929 66,759 +0.14(+2.39%)
Jul 23, 2003 5.833 5.833 5.775 5.791 1,864,187 +0.05(+0.83%)
Jul 22, 2003 5.743 5.780 5.716 5.743 28,772 -0.01(-0.18%)
Jul 21, 2003 5.716 5.775 5.700 5.754 36,482 -0.01(-0.18%)
Jul 18, 2003 5.754 5.770 5.695 5.764 33,473 +0.01(+0.18%)
Jul 17, 2003 5.791 5.823 5.743 5.754 59,049 +0.02(+0.28%)
Jul 16, 2003 5.796 5.849 5.727 5.738 77,478 -0.06(-1.01%)
Jul 15, 2003 5.849 5.860 5.748 5.796 9,214 -0.04(-0.73%)
Jul 14, 2003 5.876 5.881 5.786 5.839 34,978 +0.07(+1.20%)
Jul 11, 2003 5.738 5.839 5.738 5.770 64,314 +0.08(+1.40%)
Jul 10, 2003 5.738 5.738 5.679 5.690 160,410 +0.01(+0.09%)
Jul 09, 2003 5.817 5.817 5.663 5.685 229,802 -0.18(-3.08%)
Jul 08, 2003 5.929 5.929 5.833 5.865 88,385 -0.14(-2.39%)
Jul 07, 2003 6.035 6.078 6.009 6.009 627,538 -0.01(-0.18%)
Jul 03, 2003 6.020 6.051 5.961 6.020 19,181 -0.02(-0.35%)
Jul 02, 2003 5.918 6.062 5.918 6.041 20,309 +0.13(+2.25%)
Jul 01, 2003 5.855 5.929 5.855 5.908 49,458 +0.01(+0.09%)
Jun 30, 2003 5.823 5.903 5.801 5.903 35,166 +0.03(+0.54%)
Jun 27, 2003 5.855 5.903 5.786 5.871 6,236,273 +0.02(+0.27%)
Jun 26, 2003 5.828 5.871 5.748 5.855 70,896 -0.07(-1.26%)
Jun 25, 2003 5.887 5.982 5.887 5.929 34,037 +0.09(+1.55%)
Jun 24, 2003 5.876 5.924 5.817 5.839 53,031 +0.01(+0.18%)
Jun 23, 2003 5.998 5.998 5.807 5.828 133,330 -0.19(-3.09%)
Jun 20, 2003 6.051 6.083 5.988 6.014 43,816 +0.02(+0.27%)
Jun 19, 2003 6.009 6.078 5.972 5.998 61,305 -0.07(-1.14%)
Jun 18, 2003 6.009 6.073 5.982 6.067 25,011 -0.02(-0.35%)
Jun 17, 2003 6.009 6.099 6.009 6.089 81,051 +0.03(+0.44%)
Jun 16, 2003 5.956 6.062 5.956 6.062 130,510 +0.12(+1.97%)
Jun 13, 2003 5.956 5.993 5.897 5.945 59,801 -0.01(-0.18%)
Jun 12, 2003 5.929 6.004 5.918 5.956 99,480 +0.04(+0.63%)
Jun 11, 2003 5.876 5.929 5.871 5.918 28,584 +0.11(+1.83%)
Jun 10, 2003 5.801 5.903 5.796 5.812 118,286 +0.03(+0.55%)
Jun 09, 2003 5.807 5.887 5.743 5.780 36,858 -0.03(-0.46%)
Jun 06, 2003 5.903 5.924 5.807 5.807 49,270 -0.10(-1.62%)
Jun 05, 2003 5.929 5.950 5.833 5.903 65,066 +0.00(+0.00%)
Jun 04, 2003 5.903 5.950 5.817 5.903 84,248 +0.12(+2.12%)
Jun 03, 2003 5.844 5.844 5.780 5.780 29,900 -0.06(-1.09%)
Jun 02, 2003 5.796 5.844 5.738 5.844 54,347 +0.09(+1.48%)
May 30, 2003 5.727 5.764 5.685 5.759 53,031 +0.06(+1.03%)
May 29, 2003 5.700 5.700 5.610 5.700 50,962 +0.04(+0.66%)
May 28, 2003 5.732 5.770 5.658 5.663 129,193 -0.11(-1.84%)
May 27, 2003 5.663 5.786 5.653 5.770 163,983 +0.01(+0.09%)
May 23, 2003 5.690 5.764 5.690 5.764 45,885 +0.07(+1.31%)
May 22, 2003 5.642 5.727 5.626 5.690 33,285 +0.05(+0.85%)
May 21, 2003 5.642 5.642 5.589 5.642 6,581 +0.02(+0.38%)
May 20, 2003 5.583 5.647 5.562 5.621 21,250 -0.02(-0.28%)
May 19, 2003 5.552 5.642 5.541 5.637 85,941 +0.05(+0.95%)
May 16, 2003 5.509 5.637 5.488 5.583 123,740 +0.05(+0.96%)
May 15, 2003 5.530 5.578 5.504 5.530 24,447 -0.01(-0.19%)
May 14, 2003 5.557 5.594 5.541 5.541 18,053 -0.05(-0.95%)
May 13, 2003 5.583 5.599 5.488 5.594 62,810 +0.03(+0.48%)
May 12, 2003 5.573 5.610 5.568 5.568 16,736 +0.04(+0.67%)
May 09, 2003 5.482 5.573 5.451 5.530 11,659 +0.02(+0.29%)
May 08, 2003 5.456 5.525 5.456 5.514 9,026 +0.07(+1.27%)
May 07, 2003 5.488 5.509 5.445 5.445 19,181 -0.13(-2.29%)
May 06, 2003 5.504 5.583 5.419 5.573 50,586 +0.06(+1.06%)
May 05, 2003 5.504 5.520 5.424 5.514 98,728 -0.02(-0.29%)
May 02, 2003 5.493 5.578 5.424 5.530 96,472 +0.05(+0.97%)
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.