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 )

24.50 -0.14 (-0.57%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
May 28, 2004 7.065 7.065 6.991 7.023 25,750 -0.04(-0.60%)
May 27, 2004 7.049 7.076 7.023 7.065 201,684 +0.15(+2.15%)
May 26, 2004 6.938 6.954 6.884 6.916 127,250 +0.04(+0.62%)
May 25, 2004 6.858 6.906 6.810 6.874 95,297 +0.12(+1.73%)
May 24, 2004 6.815 6.826 6.741 6.757 277,057 -0.03(-0.39%)
May 21, 2004 6.783 6.810 6.730 6.783 123,115 +0.13(+1.92%)
May 20, 2004 6.757 6.757 6.656 6.656 215,969 -0.08(-1.18%)
May 19, 2004 6.703 6.810 6.703 6.735 141,160 +0.11(+1.61%)
May 18, 2004 6.549 6.629 6.528 6.629 135,897 +0.11(+1.71%)
May 17, 2004 6.544 6.586 6.496 6.517 189,278 -0.09(-1.37%)
May 14, 2004 6.570 6.608 6.565 6.608 214,465 +0.02(+0.24%)
May 13, 2004 6.613 6.613 6.544 6.592 148,114 -0.07(-1.04%)
May 12, 2004 6.677 6.703 6.592 6.661 722,153 +0.07(+1.05%)
May 11, 2004 6.650 6.650 6.544 6.592 195,857 +0.15(+2.40%)
May 10, 2004 6.554 6.554 6.390 6.437 1,298,071 -0.27(-4.04%)
May 07, 2004 6.884 6.890 6.709 6.709 295,665 -0.28(-3.96%)
May 06, 2004 7.049 7.060 6.916 6.985 338,896 -0.13(-1.87%)
May 05, 2004 7.129 7.166 7.113 7.118 103,191 +0.05(+0.68%)
May 04, 2004 7.012 7.087 6.985 7.071 124,431 +0.12(+1.76%)
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.