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 )

24.52 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 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 (%)
Aug 31, 2004 7.126 7.253 7.126 7.200 53,971 +0.09(+1.27%)
Aug 30, 2004 7.126 7.179 7.110 7.110 69,956 -0.10(-1.40%)
Aug 27, 2004 7.248 7.248 7.173 7.211 91,018 +0.07(+1.03%)
Aug 26, 2004 7.126 7.152 7.104 7.137 66,383 +0.02(+0.24%)
Aug 25, 2004 7.110 7.179 7.110 7.120 40,243 -0.02(-0.30%)
Aug 24, 2004 7.205 7.205 7.115 7.142 117,910 -0.13(-1.76%)
Aug 23, 2004 7.322 7.333 7.243 7.269 72,777 -0.02(-0.29%)
Aug 20, 2004 7.264 7.290 7.237 7.290 49,646 +0.04(+0.59%)
Aug 19, 2004 7.179 7.259 7.168 7.248 73,717 +0.07(+1.04%)
Aug 18, 2004 7.115 7.173 7.094 7.173 21,814 +0.03(+0.45%)
Aug 17, 2004 7.200 7.200 7.126 7.142 44,757 -0.04(-0.52%)
Aug 16, 2004 7.136 7.179 7.126 7.179 39,679 +0.04(+0.60%)
Aug 13, 2004 7.072 7.136 7.072 7.136 113,397 +0.05(+0.68%)
Aug 12, 2004 7.099 7.131 7.067 7.088 65,255 -0.06(-0.82%)
Aug 11, 2004 7.136 7.157 7.120 7.147 80,487 +0.01(+0.07%)
Aug 10, 2004 7.152 7.173 7.126 7.142 66,383 -0.03(-0.44%)
Aug 09, 2004 7.126 7.200 7.126 7.173 143,485 +0.06(+0.90%)
Aug 06, 2004 7.110 7.163 6.966 7.110 69,768 -0.02(-0.22%)
Aug 05, 2004 7.099 7.136 7.072 7.126 28,772 -0.01(-0.07%)
Aug 04, 2004 7.110 7.184 7.104 7.131 88,949 -0.03(-0.45%)
Aug 03, 2004 7.147 7.179 7.131 7.163 119,978 +0.04(+0.52%)
Aug 02, 2004 7.051 7.157 7.051 7.126 68,263 +0.09(+1.21%)
Jul 30, 2004 7.094 7.142 7.040 7.040 57,544 +0.03(+0.46%)
Jul 29, 2004 6.982 7.035 6.929 7.009 123,175 +0.01(+0.08%)
Jul 28, 2004 6.939 7.040 6.913 7.003 105,122 +0.03(+0.46%)
Jul 27, 2004 7.025 7.025 6.929 6.971 42,688 -0.04(-0.61%)
Jul 26, 2004 7.030 7.115 7.009 7.014 132,954 +0.02(+0.23%)
Jul 23, 2004 7.009 7.088 6.982 6.998 138,972 -0.14(-2.01%)
Jul 22, 2004 7.131 7.168 7.104 7.142 74,845 -0.02(-0.22%)
Jul 21, 2004 7.306 7.306 7.157 7.157 117,158 -0.19(-2.60%)
Jul 20, 2004 7.365 7.365 7.290 7.349 63,186 -0.03(-0.43%)
Jul 19, 2004 7.418 7.471 7.365 7.381 41,936 +0.01(+0.14%)
Jul 16, 2004 7.365 7.439 7.349 7.370 49,270 +0.10(+1.39%)
Jul 15, 2004 7.328 7.328 7.243 7.269 74,093 -0.05(-0.65%)
Jul 14, 2004 7.306 7.344 7.248 7.317 107,755 -0.12(-1.64%)
Jul 13, 2004 7.434 7.439 7.333 7.439 103,430 -0.01(-0.07%)
Jul 12, 2004 7.423 7.466 7.365 7.445 80,111 +0.02(+0.21%)
Jul 09, 2004 7.423 7.429 7.344 7.429 84,436 +0.06(+0.79%)
Jul 08, 2004 7.413 7.423 7.344 7.370 247,668 -0.05(-0.65%)
Jul 07, 2004 7.349 7.418 7.349 7.418 122,611 +0.12(+1.68%)
Jul 06, 2004 7.259 7.312 7.232 7.296 318,752 +0.10(+1.40%)
Jul 02, 2004 7.168 7.248 7.157 7.195 72,024 +0.12(+1.73%)
Jul 01, 2004 7.126 7.126 7.046 7.072 54,723 -0.06(-0.89%)
Jun 30, 2004 7.072 7.152 6.993 7.136 73,905 +0.13(+1.90%)
Jun 29, 2004 7.040 7.046 6.945 7.003 84,248 -0.07(-0.98%)
Jun 28, 2004 7.152 7.152 7.072 7.072 107,191 -0.03(-0.37%)
Jun 25, 2004 7.110 7.126 7.062 7.099 55,288 -0.03(-0.37%)
Jun 24, 2004 7.072 7.152 7.072 7.126 98,916 +0.10(+1.44%)
Jun 23, 2004 7.003 7.035 6.966 7.025 34,978 +0.07(+0.99%)
Jun 22, 2004 6.987 7.019 6.913 6.955 31,781 -0.06(-0.91%)
Jun 21, 2004 7.014 7.062 6.977 7.019 81,427 +0.01(+0.08%)
Jun 18, 2004 6.929 7.014 6.918 7.014 38,175 +0.11(+1.62%)
Jun 17, 2004 6.886 6.939 6.838 6.902 52,467 +0.02(+0.23%)
Jun 16, 2004 6.886 6.908 6.833 6.886 2,166,391 -0.04(-0.54%)
Jun 15, 2004 6.796 6.977 6.796 6.924 80,863 +0.09(+1.32%)
Jun 14, 2004 6.833 6.881 6.801 6.833 152,512 -0.09(-1.23%)
Jun 10, 2004 6.897 6.977 6.897 6.918 85,752 +0.04(+0.54%)
Jun 09, 2004 6.860 6.913 6.833 6.881 132,954 -0.16(-2.27%)
Jun 08, 2004 7.062 7.062 6.987 7.040 150,255 -0.07(-0.97%)
Jun 07, 2004 6.955 7.142 6.950 7.110 360,124 +0.20(+2.85%)
Jun 04, 2004 6.833 6.934 6.833 6.913 33,849 +0.08(+1.17%)
Jun 03, 2004 6.881 6.902 6.764 6.833 72,401 -0.12(-1.68%)
Jun 02, 2004 6.966 6.987 6.913 6.950 202,535 -0.06(-0.91%)
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.