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 (%)
May 31, 2005 8.959 8.959 8.901 8.911 435,697 -0.12(-1.35%)
May 27, 2005 8.965 9.050 8.965 9.034 270,478 +0.05(+0.53%)
May 26, 2005 8.938 9.002 8.938 8.986 227,810 +0.05(+0.54%)
May 25, 2005 8.938 8.965 8.911 8.938 156,197 -0.06(-0.65%)
May 24, 2005 9.028 9.044 8.949 8.996 254,689 +0.02(+0.18%)
May 23, 2005 8.943 8.980 8.890 8.980 626,479 +0.19(+2.12%)
May 20, 2005 8.768 8.826 8.768 8.794 269,726 -0.09(-0.96%)
May 19, 2005 8.863 8.906 8.816 8.879 174,993 +0.07(+0.85%)
May 18, 2005 8.730 8.858 8.688 8.805 724,596 +0.14(+1.66%)
May 17, 2005 8.619 8.672 8.576 8.661 294,537 +0.04(+0.49%)
May 16, 2005 8.635 8.677 8.592 8.619 763,128 -0.08(-0.92%)
May 13, 2005 8.773 8.842 8.672 8.699 236,645 -0.11(-1.27%)
May 12, 2005 8.911 8.911 8.800 8.810 586,443 -0.10(-1.08%)
May 11, 2005 8.895 8.959 8.879 8.906 228,186 +0.02(+0.18%)
May 10, 2005 8.837 8.933 8.837 8.890 187,774 -0.02(-0.24%)
May 09, 2005 8.832 8.933 8.832 8.911 244,539 +0.04(+0.48%)
May 06, 2005 8.874 8.927 8.832 8.869 315,589 +0.03(+0.30%)
May 05, 2005 8.901 8.911 8.810 8.842 488,327 -0.03(-0.36%)
May 04, 2005 8.794 8.906 8.762 8.874 636,442 +0.02(+0.24%)
May 03, 2005 8.858 8.911 8.821 8.853 410,886 -0.09(-0.95%)
May 02, 2005 8.986 9.018 8.938 8.938 348,295 -0.02(-0.24%)
Apr 29, 2005 8.938 8.991 8.901 8.959 291,154 +0.08(+0.90%)
Apr 28, 2005 8.965 8.975 8.858 8.879 270,854 -0.06(-0.65%)
Apr 27, 2005 8.906 8.949 8.874 8.938 618,773 +0.06(+0.72%)
Apr 26, 2005 9.007 9.007 8.874 8.874 642,644 -0.17(-1.88%)
Apr 25, 2005 9.018 9.044 8.975 9.044 172,925 +0.04(+0.41%)
Apr 22, 2005 8.965 9.044 8.965 9.007 441,148 +0.01(+0.12%)
Apr 21, 2005 8.965 9.002 8.922 8.996 955,414 +0.18(+1.99%)
Apr 20, 2005 8.906 8.906 8.805 8.821 1,258,786 -0.10(-1.13%)
Apr 19, 2005 8.805 8.927 8.784 8.922 394,533 +0.22(+2.57%)
Apr 18, 2005 8.661 8.746 8.635 8.699 537,385 +0.01(+0.12%)
Apr 15, 2005 8.752 8.848 8.688 8.688 876,658 -0.18(-2.04%)
Apr 14, 2005 9.023 9.023 8.853 8.869 751,851 -0.26(-2.80%)
Apr 13, 2005 9.209 9.236 9.124 9.124 509,567 -0.12(-1.32%)
Apr 12, 2005 9.167 9.247 9.098 9.247 603,924 +0.07(+0.81%)
Apr 11, 2005 9.140 9.193 9.108 9.172 350,362 +0.03(+0.35%)
Apr 08, 2005 9.156 9.215 9.098 9.140 370,850 +0.08(+0.88%)
Apr 07, 2005 9.124 9.124 9.028 9.060 335,701 +0.06(+0.71%)
Apr 06, 2005 9.028 9.087 8.975 8.996 323,296 -0.10(-1.11%)
Apr 05, 2005 9.071 9.140 9.023 9.098 522,724 +0.07(+0.77%)
Apr 04, 2005 9.002 9.044 8.965 9.028 314,649 -0.06(-0.64%)
Apr 01, 2005 9.124 9.167 9.034 9.087 373,482 +0.06(+0.71%)
Mar 31, 2005 9.082 9.124 9.018 9.023 245,667 -0.02(-0.24%)
Mar 30, 2005 9.002 9.060 8.991 9.044 250,930 +0.11(+1.19%)
Mar 29, 2005 9.002 9.060 8.911 8.938 862,749 -0.13(-1.47%)
Mar 28, 2005 9.114 9.114 9.044 9.071 342,844 +0.06(+0.71%)
Mar 24, 2005 9.071 9.140 8.991 9.007 1,041,501 -0.10(-1.05%)
Mar 23, 2005 9.124 9.204 9.044 9.103 2,017,404 -0.29(-3.06%)
Mar 22, 2005 9.481 9.587 9.337 9.390 647,907 -0.16(-1.73%)
Mar 21, 2005 9.630 9.630 9.507 9.555 669,899 -0.10(-0.99%)
Mar 18, 2005 9.635 9.651 9.603 9.651 732,303 +0.04(+0.39%)
Mar 17, 2005 9.603 9.619 9.561 9.614 695,838 +0.02(+0.17%)
Mar 16, 2005 9.582 9.635 9.566 9.598 545,092 +0.06(+0.61%)
Mar 15, 2005 9.571 9.592 9.523 9.539 386,451 -0.03(-0.33%)
Mar 14, 2005 9.571 9.592 9.523 9.571 423,104 +0.05(+0.50%)
Mar 11, 2005 9.555 9.608 9.507 9.523 481,560 -0.05(-0.56%)
Mar 10, 2005 9.592 9.598 9.497 9.576 564,076 -0.05(-0.50%)
Mar 09, 2005 9.640 9.688 9.592 9.624 538,701 -0.07(-0.71%)
Mar 08, 2005 9.731 9.731 9.667 9.693 603,924 +0.07(+0.77%)
Mar 07, 2005 9.624 9.646 9.614 9.619 1,275,891 +0.02(+0.22%)
Mar 04, 2005 9.550 9.651 9.523 9.598 1,075,523 +0.15(+1.58%)
Mar 03, 2005 9.427 9.465 9.390 9.449 441,712 +0.07(+0.74%)
Mar 02, 2005 9.385 9.433 9.337 9.380 441,524 -0.01(-0.06%)
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.