Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Australia Ishares MSCI ETF (NY: EWA )

24.66 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 20.24 20.33 20.17 20.33 1,626,864 -0.06(-0.29%)
Oct 30, 2023 20.38 20.43 20.26 20.39 2,310,538 +0.25(+1.22%)
Oct 27, 2023 20.33 20.36 20.05 20.14 3,011,052 -0.06(-0.29%)
Oct 26, 2023 20.25 20.31 20.10 20.20 3,475,109 -0.04(-0.19%)
Oct 25, 2023 20.35 20.43 20.23 20.24 3,254,391 -0.26(-1.29%)
Oct 24, 2023 20.44 20.55 20.39 20.50 2,684,695 +0.24(+1.21%)
Oct 23, 2023 20.19 20.43 20.10 20.26 3,286,977 +0.04(+0.19%)
Oct 20, 2023 20.39 20.42 20.20 20.22 2,092,652 -0.35(-1.71%)
Oct 19, 2023 20.63 20.80 20.52 20.57 4,279,722 -0.24(-1.13%)
Oct 18, 2023 21.02 21.04 20.78 20.81 2,918,830 -0.34(-1.62%)
Oct 17, 2023 20.91 21.24 20.90 21.15 1,557,148 +0.09(+0.42%)
Oct 16, 2023 20.88 21.07 20.83 21.06 860,482 +0.32(+1.56%)
Oct 13, 2023 20.86 20.94 20.67 20.74 3,481,192 -0.06(-0.28%)
Oct 12, 2023 21.18 21.18 20.72 20.80 3,239,410 -0.50(-2.35%)
Oct 11, 2023 21.36 21.39 21.15 21.30 1,542,815 +0.00(+0.00%)
Oct 10, 2023 21.15 21.35 21.13 21.30 2,507,374 +0.26(+1.26%)
Oct 09, 2023 20.79 21.06 20.78 21.03 1,540,829 +0.04(+0.19%)
Oct 06, 2023 20.67 21.07 20.55 20.99 1,579,316 +0.32(+1.56%)
Oct 05, 2023 20.55 20.71 20.53 20.67 2,417,676 +0.19(+0.91%)
Oct 04, 2023 20.49 20.51 20.27 20.48 1,558,247 +0.11(+0.53%)
Oct 03, 2023 20.44 20.55 20.29 20.38 1,465,786 -0.27(-1.33%)
Oct 02, 2023 20.90 20.91 20.59 20.65 3,106,615 -0.43(-2.05%)
Sep 29, 2023 21.45 21.46 21.05 21.08 1,669,008 -0.12(-0.56%)
Sep 28, 2023 20.96 21.27 20.92 21.20 1,469,299 +0.37(+1.79%)
Sep 27, 2023 20.99 21.01 20.68 20.83 2,579,124 -0.09(-0.42%)
Sep 26, 2023 21.06 21.15 20.91 20.91 2,457,138 -0.27(-1.30%)
Sep 25, 2023 21.10 21.21 21.14 21.19 2,014,139 -0.02(-0.09%)
Sep 22, 2023 21.32 21.38 21.18 21.21 1,264,917 +0.28(+1.36%)
Sep 21, 2023 21.12 21.16 20.92 20.92 2,024,227 -0.69(-3.17%)
Sep 20, 2023 21.79 21.95 21.60 21.61 1,169,966 -0.11(-0.50%)
Sep 19, 2023 21.80 21.85 21.67 21.72 1,151,817 -0.01(-0.05%)
Sep 18, 2023 21.76 21.76 21.63 21.73 4,504,620 -0.07(-0.31%)
Sep 15, 2023 21.92 21.98 21.79 21.80 1,906,906 -0.09(-0.40%)
Sep 14, 2023 21.76 21.92 21.72 21.89 1,658,193 +0.42(+1.96%)
Sep 13, 2023 21.49 21.55 21.40 21.46 981,771 -0.10(-0.45%)
Sep 12, 2023 21.53 21.65 21.53 21.56 671,722 -0.05(-0.23%)
Sep 11, 2023 21.70 21.73 21.58 21.61 1,169,401 +0.34(+1.61%)
Sep 08, 2023 21.29 21.38 21.23 21.27 977,327 -0.05(-0.23%)
Sep 07, 2023 21.35 21.40 21.23 21.32 990,278 -0.11(-0.50%)
Sep 06, 2023 21.52 21.58 21.34 21.42 1,859,022 -0.19(-0.86%)
Sep 05, 2023 21.70 21.72 21.60 21.61 1,196,397 -0.20(-0.90%)
Sep 01, 2023 21.91 21.95 21.68 21.81 1,446,423 +0.04(+0.18%)
Aug 31, 2023 21.88 21.90 21.72 21.77 1,639,011 -0.04(-0.18%)
Aug 30, 2023 21.90 21.99 21.77 21.81 2,164,221 +0.13(+0.59%)
Aug 29, 2023 21.27 21.68 21.24 21.68 1,378,717 +0.40(+1.89%)
Aug 28, 2023 21.20 21.30 21.20 21.28 899,318 +0.19(+0.88%)
Aug 25, 2023 21.10 21.22 20.87 21.09 2,513,196 +0.16(+0.75%)
Aug 24, 2023 21.14 21.22 20.93 20.93 2,532,914 -0.38(-1.79%)
Aug 23, 2023 21.10 21.35 21.10 21.32 1,927,405 +0.34(+1.64%)
Aug 22, 2023 21.10 21.11 20.94 20.97 1,008,096 -0.11(-0.51%)
Aug 21, 2023 21.05 21.11 20.92 21.08 924,560 +0.05(+0.23%)
Aug 18, 2023 20.90 21.08 20.87 21.03 1,699,935 +0.02(+0.09%)
Aug 17, 2023 21.25 21.31 20.99 21.01 2,018,412 -0.19(-0.88%)
Aug 16, 2023 21.32 21.44 21.17 21.20 2,342,064 -0.24(-1.10%)
Aug 15, 2023 21.62 21.65 21.41 21.43 2,470,723 -0.26(-1.22%)
Aug 14, 2023 21.56 21.73 21.48 21.70 2,239,684 -0.11(-0.49%)
Aug 11, 2023 21.86 21.95 21.77 21.81 1,884,821 -0.19(-0.85%)
Aug 10, 2023 22.22 22.37 21.98 21.99 1,875,034 -0.01(-0.04%)
Aug 09, 2023 22.02 22.09 21.92 22.00 1,191,414 +0.04(+0.18%)
Aug 08, 2023 21.80 21.97 21.70 21.96 1,359,799 -0.15(-0.66%)
Aug 07, 2023 22.09 22.11 21.93 22.11 1,190,438 +0.09(+0.40%)
Aug 04, 2023 22.09 22.33 22.01 22.02 2,879,079 +0.13(+0.58%)
Aug 03, 2023 21.81 22.02 21.79 21.90 1,400,143 +0.00(+0.00%)
Aug 02, 2023 22.07 22.09 21.86 21.90 1,769,648 -0.55(-2.45%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.