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 )

24.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 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 (%)
Dec 31, 2002 4.781 4.786 4.729 4.739 16,668 -0.05(-0.98%)
Dec 30, 2002 4.765 4.802 4.760 4.786 25,097 -0.05(-0.97%)
Dec 27, 2002 4.854 4.854 4.729 4.833 13,411 -0.03(-0.64%)
Dec 26, 2002 4.849 4.875 4.776 4.865 13,602 +0.02(+0.32%)
Dec 24, 2002 4.854 4.880 4.849 4.849 28,163 -0.01(-0.11%)
Dec 23, 2002 4.865 4.880 4.828 4.854 27,397 -0.11(-2.21%)
Dec 20, 2002 4.959 4.964 4.959 4.964 15,518 +0.05(+1.06%)
Dec 19, 2002 4.885 4.922 4.823 4.912 89,088 +0.02(+0.32%)
Dec 18, 2002 4.880 4.927 4.854 4.896 29,121 +0.05(+0.97%)
Dec 17, 2002 4.959 4.959 4.844 4.849 19,541 +0.01(+0.11%)
Dec 16, 2002 4.844 4.896 4.792 4.844 12,453 +0.04(+0.76%)
Dec 13, 2002 4.906 4.917 4.802 4.807 91,578 -0.13(-2.64%)
Dec 12, 2002 4.854 4.948 4.849 4.938 20,499 +0.14(+2.94%)
Dec 11, 2002 4.828 4.875 4.797 4.797 5,939 -0.13(-2.55%)
Dec 10, 2002 4.818 4.922 4.818 4.922 29,696 +0.04(+0.86%)
Dec 09, 2002 4.932 4.959 4.880 4.880 17,817 -0.05(-1.06%)
Dec 06, 2002 4.859 4.932 4.854 4.932 49,812 +0.00(+0.00%)
Dec 05, 2002 4.964 4.964 4.844 4.932 116,102 +0.09(+1.83%)
Dec 04, 2002 4.964 4.964 4.844 4.844 482,225 -0.15(-2.93%)
Dec 03, 2002 5.006 5.006 4.969 4.990 24,906 +0.02(+0.31%)
Dec 02, 2002 5.021 5.068 4.969 4.974 186,797 -0.05(-1.04%)
Nov 29, 2002 5.000 5.032 4.938 5.026 48,280 +0.04(+0.84%)
Nov 27, 2002 4.943 4.985 4.859 4.985 24,906 +0.08(+1.60%)
Nov 26, 2002 4.849 4.927 4.839 4.906 53,836 -0.03(-0.53%)
Nov 25, 2002 4.959 5.006 4.906 4.932 13,219 +0.01(+0.11%)
Nov 22, 2002 4.969 5.037 4.912 4.927 860,611 -0.03(-0.63%)
Nov 21, 2002 4.932 5.011 4.906 4.959 324,740 +0.08(+1.60%)
Nov 20, 2002 4.880 4.927 4.880 4.880 13,602 +0.03(+0.54%)
Nov 19, 2002 4.859 4.906 4.802 4.854 15,327 -0.05(-1.06%)
Nov 18, 2002 4.844 4.943 4.828 4.906 55,943 +0.06(+1.29%)
Nov 15, 2002 4.833 4.927 4.833 4.844 21,457 +0.06(+1.31%)
Nov 14, 2002 4.828 4.859 4.781 4.781 22,224 +0.01(+0.11%)
Nov 13, 2002 4.833 4.854 4.776 4.776 15,901 +0.00(+0.00%)
Nov 12, 2002 4.786 4.880 4.776 4.776 30,654 +0.06(+1.33%)
Nov 11, 2002 4.849 4.849 4.713 4.713 8,813 -0.15(-3.01%)
Nov 08, 2002 4.906 4.948 4.854 4.859 58,051 +0.01(+0.11%)
Nov 07, 2002 4.917 4.969 4.854 4.854 164,765 -0.06(-1.17%)
Nov 06, 2002 4.985 5.026 4.912 4.912 23,756 +0.03(+0.64%)
Nov 05, 2002 4.943 4.959 4.880 4.880 13,219 +0.00(+0.00%)
Nov 04, 2002 4.875 4.959 4.875 4.880 29,696 +0.03(+0.65%)
Nov 01, 2002 4.828 4.849 4.765 4.849 9,962 +0.06(+1.31%)
Oct 31, 2002 4.854 4.901 4.776 4.786 22,607 -0.02(-0.33%)
Oct 30, 2002 4.718 4.823 4.718 4.802 18,200 -0.05(-1.08%)
Oct 29, 2002 4.739 4.854 4.739 4.854 16,476 +0.05(+0.98%)
Oct 28, 2002 4.854 4.875 4.807 4.807 21,074 -0.03(-0.54%)
Oct 25, 2002 4.828 4.839 4.718 4.833 1,509,518 +0.05(+1.09%)
Oct 24, 2002 4.802 4.891 4.755 4.781 555,603 -0.01(-0.11%)
Oct 23, 2002 4.750 4.839 4.718 4.786 421,492 +0.09(+1.89%)
Oct 22, 2002 4.750 4.750 4.698 4.698 26,055 -0.05(-0.99%)
Oct 21, 2002 4.745 4.745 4.682 4.745 4,004,179 +0.07(+1.45%)
Oct 18, 2002 4.698 4.698 4.677 4.677 8,046 +0.00(+0.00%)
Oct 17, 2002 4.698 4.718 4.630 4.677 53,452 +0.09(+1.93%)
Oct 16, 2002 4.698 4.724 4.583 4.588 10,154 -0.11(-2.33%)
Oct 15, 2002 4.734 4.734 4.656 4.698 321,867 +0.04(+0.90%)
Oct 14, 2002 4.635 4.692 4.593 4.656 141,008 +0.01(+0.22%)
Oct 11, 2002 4.536 4.645 4.536 4.645 30,654 +0.03(+0.57%)
Oct 10, 2002 4.515 4.619 4.452 4.619 57,284 +0.13(+2.91%)
Oct 09, 2002 4.598 4.598 4.484 4.489 54,410 -0.19(-4.12%)
Oct 08, 2002 4.677 4.682 4.546 4.682 27,588 +0.04(+0.79%)
Oct 07, 2002 4.604 4.671 4.572 4.645 23,373 +0.06(+1.37%)
Oct 04, 2002 4.698 4.698 4.583 4.583 21,457 -0.08(-1.79%)
Oct 03, 2002 4.619 4.682 4.609 4.666 76,635 +0.07(+1.48%)
Oct 02, 2002 4.651 4.682 4.598 4.598 20,691 -0.09(-2.00%)
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.