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 )

24.71 +0.21 (+0.86%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 7.062 7.062 6.987 7.019 25,763 -0.04(-0.60%)
May 27, 2004 7.046 7.072 7.019 7.062 201,782 +0.15(+2.15%)
May 26, 2004 6.934 6.950 6.881 6.913 127,313 +0.04(+0.62%)
May 25, 2004 6.854 6.902 6.807 6.870 95,343 +0.12(+1.73%)
May 24, 2004 6.812 6.822 6.737 6.753 277,192 -0.03(-0.39%)
May 21, 2004 6.780 6.807 6.727 6.780 123,175 +0.13(+1.92%)
May 20, 2004 6.753 6.753 6.652 6.652 216,074 -0.08(-1.18%)
May 19, 2004 6.700 6.807 6.700 6.732 141,229 +0.11(+1.61%)
May 18, 2004 6.546 6.626 6.525 6.626 135,963 +0.11(+1.71%)
May 17, 2004 6.541 6.583 6.493 6.514 189,371 -0.09(-1.37%)
May 14, 2004 6.567 6.604 6.562 6.604 214,570 +0.02(+0.24%)
May 13, 2004 6.610 6.610 6.541 6.589 148,187 -0.07(-1.04%)
May 12, 2004 6.674 6.700 6.589 6.658 722,506 +0.07(+1.05%)
May 11, 2004 6.647 6.647 6.541 6.589 195,953 +0.15(+2.40%)
May 10, 2004 6.551 6.551 6.386 6.434 1,298,706 -0.27(-4.04%)
May 07, 2004 6.881 6.886 6.705 6.705 295,810 -0.28(-3.96%)
May 06, 2004 7.046 7.056 6.913 6.982 339,062 -0.13(-1.87%)
May 05, 2004 7.126 7.163 7.110 7.115 103,242 +0.05(+0.68%)
May 04, 2004 7.009 7.083 6.982 7.067 124,492 +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.