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:
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 (%)
Oct 31, 2002 4.945 4.993 4.866 4.876 22,190 -0.02(-0.33%)
Oct 30, 2002 4.807 4.913 4.807 4.892 17,865 -0.05(-1.08%)
Oct 29, 2002 4.828 4.945 4.828 4.945 16,172 +0.05(+0.98%)
Oct 28, 2002 4.945 4.967 4.898 4.898 20,686 -0.03(-0.54%)
Oct 25, 2002 4.919 4.929 4.807 4.924 1,481,683 +0.05(+1.09%)
Oct 24, 2002 4.892 4.983 4.844 4.871 545,358 -0.01(-0.11%)
Oct 23, 2002 4.839 4.929 4.807 4.876 413,720 +0.09(+1.89%)
Oct 22, 2002 4.839 4.839 4.786 4.786 25,575 -0.05(-0.99%)
Oct 21, 2002 4.834 4.834 4.770 4.834 3,930,345 +0.07(+1.45%)
Oct 18, 2002 4.786 4.786 4.765 4.765 7,898 +0.00(+0.00%)
Oct 17, 2002 4.786 4.807 4.717 4.765 52,467 +0.09(+1.93%)
Oct 16, 2002 4.786 4.812 4.669 4.674 9,966 -0.11(-2.33%)
Oct 15, 2002 4.823 4.823 4.743 4.786 315,932 +0.04(+0.90%)
Oct 14, 2002 4.722 4.781 4.679 4.743 138,408 +0.01(+0.22%)
Oct 11, 2002 4.621 4.733 4.621 4.733 30,088 +0.03(+0.56%)
Oct 10, 2002 4.600 4.706 4.536 4.706 56,228 +0.13(+2.91%)
Oct 09, 2002 4.685 4.685 4.568 4.573 53,407 -0.20(-4.12%)
Oct 08, 2002 4.765 4.770 4.632 4.770 27,079 +0.04(+0.79%)
Oct 07, 2002 4.690 4.759 4.658 4.733 22,942 +0.06(+1.37%)
Oct 04, 2002 4.786 4.786 4.669 4.669 21,062 -0.09(-1.79%)
Oct 03, 2002 4.706 4.770 4.695 4.754 75,221 +0.07(+1.48%)
Oct 02, 2002 4.738 4.770 4.685 4.685 20,309 -0.10(-2.00%)
Oct 01, 2002 4.711 4.781 4.610 4.781 57,356 +0.19(+4.05%)
Sep 30, 2002 4.717 4.717 4.589 4.594 45,509 -0.11(-2.37%)
Sep 27, 2002 4.786 4.802 4.679 4.706 8,086 +0.03(+0.57%)
Sep 26, 2002 4.701 4.765 4.674 4.679 91,394 +0.01(+0.11%)
Sep 25, 2002 4.786 4.786 4.664 4.674 342,259 -0.05(-1.01%)
Sep 24, 2002 4.749 4.807 4.706 4.722 60,741 -0.02(-0.45%)
Sep 23, 2002 4.786 4.812 4.743 4.743 15,232 -0.11(-2.30%)
Sep 20, 2002 4.913 4.913 4.786 4.855 333,797 -0.04(-0.87%)
Sep 19, 2002 4.945 4.945 4.882 4.898 196,141 -0.10(-1.92%)
Sep 18, 2002 4.999 4.999 4.913 4.993 27,079 -0.01(-0.11%)
Sep 17, 2002 5.025 5.046 4.977 4.999 9,590 +0.04(+0.75%)
Sep 16, 2002 5.025 5.046 4.935 4.961 11,095 -0.04(-0.85%)
Sep 13, 2002 5.046 5.052 4.977 5.004 10,719 -0.04(-0.74%)
Sep 12, 2002 5.052 5.052 5.041 5.041 17,112 +0.06(+1.28%)
Sep 11, 2002 4.983 5.052 4.972 4.977 11,095 +0.03(+0.65%)
Sep 10, 2002 4.977 5.046 4.945 4.945 28,396 -0.05(-1.06%)
Sep 09, 2002 5.025 5.068 4.977 4.999 11,471 -0.03(-0.53%)
Sep 06, 2002 4.903 5.025 4.903 5.025 28,960 +0.16(+3.28%)
Sep 05, 2002 4.892 4.908 4.834 4.866 12,599 -0.05(-1.08%)
Sep 04, 2002 4.887 4.935 4.823 4.919 44,004 +0.02(+0.33%)
Sep 03, 2002 4.961 4.977 4.903 4.903 9,026 -0.12(-2.43%)
Aug 30, 2002 4.993 5.025 4.951 5.025 8,650 +0.09(+1.72%)
Aug 29, 2002 4.924 5.041 4.924 4.940 34,790 +0.03(+0.54%)
Aug 28, 2002 5.020 5.025 4.908 4.913 10,907 -0.07(-1.49%)
Aug 27, 2002 5.062 5.084 4.988 4.988 27,267 -0.02(-0.42%)
Aug 26, 2002 4.956 5.014 4.940 5.009 43,440 +0.10(+2.06%)
Aug 23, 2002 5.025 5.036 4.908 4.908 21,626 -0.12(-2.33%)
Aug 22, 2002 4.999 5.025 4.967 5.025 21,814 +0.08(+1.61%)
Aug 21, 2002 4.977 5.052 4.919 4.945 195,200 -0.13(-2.62%)
Aug 20, 2002 5.025 5.089 4.977 5.078 33,849 +0.13(+2.69%)
Aug 16, 2002 4.892 4.956 4.887 4.945 14,480 +0.13(+2.65%)
Aug 15, 2002 4.860 4.866 4.818 4.818 10,907 +0.06(+1.23%)
Aug 14, 2002 4.770 4.855 4.759 4.759 15,608 +0.00(+0.00%)
Aug 13, 2002 4.844 4.866 4.759 4.759 258,763 -0.09(-1.76%)
Aug 12, 2002 4.844 4.866 4.839 4.844 14,668 +0.19(+4.11%)
Aug 07, 2002 4.722 4.727 4.653 4.653 11,847 +0.07(+1.51%)
Aug 06, 2002 4.525 4.626 4.525 4.584 53,595 +0.12(+2.62%)
Aug 05, 2002 4.653 4.653 4.467 4.467 39,303 -0.17(-3.67%)
Aug 02, 2002 4.765 4.807 4.637 4.637 62,434 -0.15(-3.11%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.