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 +0.34 (+1.43%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Feb 28, 2005 9.444 9.471 9.375 9.433 640,326 +0.12(+1.31%)
Feb 25, 2005 9.263 9.322 9.226 9.311 433,090 +0.11(+1.16%)
Feb 24, 2005 9.221 9.221 9.104 9.205 450,579 -0.09(-0.97%)
Feb 23, 2005 9.306 9.316 9.226 9.295 700,316 -0.09(-0.91%)
Feb 22, 2005 9.327 9.407 9.322 9.380 570,934 +0.05(+0.51%)
Feb 18, 2005 9.348 9.380 9.306 9.332 553,633 +0.03(+0.34%)
Feb 17, 2005 9.300 9.380 9.274 9.300 305,212 +0.00(+0.00%)
Feb 16, 2005 9.242 9.306 9.162 9.300 562,095 -0.01(-0.06%)
Feb 15, 2005 9.226 9.306 9.199 9.306 466,375 +0.03(+0.34%)
Feb 14, 2005 9.306 9.343 9.274 9.274 881,224 -0.06(-0.63%)
Feb 11, 2005 9.258 9.375 9.231 9.332 581,465 +0.04(+0.46%)
Feb 10, 2005 9.205 9.290 9.157 9.290 582,217 +0.24(+2.70%)
Feb 09, 2005 9.024 9.072 8.992 9.045 670,791 -0.03(-0.35%)
Feb 08, 2005 9.045 9.093 9.008 9.077 273,995 -0.03(-0.35%)
Feb 07, 2005 9.152 9.178 9.077 9.109 804,310 -0.02(-0.23%)
Feb 04, 2005 9.067 9.136 9.067 9.130 892,508 +0.10(+1.06%)
Feb 03, 2005 9.040 9.051 8.987 9.035 510,756 -0.12(-1.28%)
Feb 02, 2005 9.093 9.157 9.056 9.152 1,232,511 +0.12(+1.29%)
Feb 01, 2005 8.971 9.035 8.928 9.035 670,415 +0.09(+0.95%)
Jan 31, 2005 8.965 9.003 8.928 8.950 1,055,363 +0.02(+0.24%)
Jan 28, 2005 8.907 8.971 8.870 8.928 568,865 -0.11(-1.24%)
Jan 27, 2005 9.013 9.040 8.950 9.040 599,706 +0.12(+1.37%)
Jan 26, 2005 8.902 8.928 8.843 8.918 873,702 +0.14(+1.64%)
Jan 25, 2005 8.801 8.822 8.732 8.774 363,697 -0.01(-0.06%)
Jan 24, 2005 8.801 8.801 8.668 8.779 252,369 +0.05(+0.55%)
Jan 21, 2005 8.694 8.769 8.668 8.732 172,822 +0.13(+1.55%)
Jan 20, 2005 8.577 8.652 8.577 8.599 858,094 -0.03(-0.37%)
Jan 19, 2005 8.668 8.716 8.599 8.630 985,595 -0.04(-0.49%)
Jan 18, 2005 8.615 8.673 8.572 8.673 1,365,653 -0.10(-1.09%)
Jan 14, 2005 8.689 8.774 8.678 8.769 2,641,981 +0.07(+0.79%)
Jan 13, 2005 8.811 8.811 8.700 8.700 952,685 -0.14(-1.62%)
Jan 12, 2005 8.753 8.848 8.710 8.843 1,162,742 +0.15(+1.71%)
Jan 11, 2005 8.721 8.737 8.657 8.694 815,969 +0.01(+0.12%)
Jan 10, 2005 8.710 8.753 8.678 8.684 469,196 +0.04(+0.49%)
Jan 07, 2005 8.758 8.758 8.588 8.641 485,557 -0.01(-0.12%)
Jan 06, 2005 8.668 8.668 8.577 8.652 264,969 +0.02(+0.18%)
Jan 05, 2005 8.615 8.678 8.615 8.636 2,165,639 +0.03(+0.37%)
Jan 04, 2005 8.817 8.822 8.572 8.604 1,753,234 -0.15(-1.77%)
Jan 03, 2005 8.838 8.859 8.758 8.759 845,870 -0.13(-1.43%)
Dec 31, 2004 8.859 8.902 8.811 8.886 1,269,369 +0.06(+0.66%)
Dec 30, 2004 8.838 8.854 8.790 8.827 698,999 +0.07(+0.79%)
Dec 29, 2004 8.801 8.801 8.716 8.758 1,668,046 -0.15(-1.67%)
Dec 28, 2004 8.880 8.934 8.864 8.907 701,632 +0.06(+0.72%)
Dec 27, 2004 8.801 8.880 8.774 8.843 1,148,074 +0.16(+1.90%)
Dec 23, 2004 8.732 8.732 8.646 8.678 1,669,550 -0.30(-3.37%)
Dec 22, 2004 8.981 8.992 8.918 8.981 606,852 +0.07(+0.84%)
Dec 21, 2004 8.950 8.950 8.859 8.907 1,000,827 +0.09(+1.03%)
Dec 20, 2004 8.864 8.880 8.806 8.817 571,498 +0.00(+0.00%)
Dec 17, 2004 8.774 8.827 8.684 8.817 534,263 +0.12(+1.41%)
Dec 16, 2004 8.758 8.758 8.678 8.694 343,576 -0.07(-0.85%)
Dec 15, 2004 8.678 8.806 8.678 8.769 428,952 +0.10(+1.17%)
Dec 14, 2004 8.689 8.694 8.615 8.668 426,696 +0.05(+0.62%)
Dec 13, 2004 8.476 8.641 8.476 8.615 936,888 +0.14(+1.69%)
Dec 10, 2004 8.450 8.482 8.402 8.471 229,991 -0.03(-0.31%)
Dec 09, 2004 8.402 8.508 8.381 8.498 1,126,072 -0.01(-0.13%)
Dec 08, 2004 8.482 8.545 8.423 8.508 1,172,333 -0.29(-3.32%)
Dec 07, 2004 8.854 8.875 8.753 8.801 1,055,363 -0.08(-0.90%)
Dec 06, 2004 8.923 8.923 8.864 8.880 461,298 -0.10(-1.07%)
Dec 03, 2004 8.907 8.976 8.864 8.976 354,295 +0.07(+0.78%)
Dec 02, 2004 8.944 8.976 8.864 8.907 497,592 +0.05(+0.54%)
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.