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 )

25.24 +0.11 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, May 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, 2003 7.046 7.104 7.019 7.104 214,758 +0.06(+0.91%)
Dec 30, 2003 6.987 7.046 7.009 7.040 217,767 +0.05(+0.76%)
Dec 29, 2003 6.939 6.998 6.924 6.987 145,554 +0.05(+0.69%)
Dec 26, 2003 6.913 6.939 6.849 6.939 82,932 +0.03(+0.38%)
Dec 24, 2003 6.902 6.913 6.865 6.913 47,765 +0.09(+1.25%)
Dec 23, 2003 6.817 6.838 6.769 6.828 138,972 +0.01(+0.16%)
Dec 22, 2003 6.801 6.828 6.769 6.817 284,903 -0.19(-2.73%)
Dec 19, 2003 6.966 6.993 6.939 7.009 83,496 +0.00(+0.00%)
Dec 18, 2003 6.977 7.040 6.977 7.009 92,522 -0.02(-0.23%)
Dec 17, 2003 7.035 7.040 6.977 7.025 79,359 -0.03(-0.45%)
Dec 16, 2003 6.993 7.056 6.966 7.056 58,673 +0.02(+0.30%)
Dec 15, 2003 7.078 7.078 7.078 7.035 112,080 +0.03(+0.38%)
Dec 12, 2003 6.966 7.009 6.924 7.009 63,186 +0.04(+0.61%)
Dec 11, 2003 6.897 6.966 6.780 6.966 133,895 +0.00(+0.00%)
Dec 10, 2003 6.993 6.998 6.966 6.966 308,597 -0.06(-0.91%)
Dec 09, 2003 6.998 7.025 6.966 7.030 223,032 +0.00(+0.00%)
Dec 08, 2003 6.966 7.030 6.966 7.030 160,598 +0.14(+2.09%)
Dec 05, 2003 6.924 6.950 6.886 6.886 185,798 -0.07(-1.07%)
Dec 04, 2003 6.971 6.987 6.918 6.961 257,447 +0.02(+0.31%)
Dec 03, 2003 6.817 6.961 6.913 6.939 1,480,743 +0.12(+1.71%)
Dec 02, 2003 6.791 6.828 6.743 6.822 137,468 +0.05(+0.71%)
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.