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 )

24.43 +0.27 (+1.12%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 (%)
Jun 30, 2005 9.249 9.259 9.166 9.228 255,960 +0.03(+0.34%)
Jun 29, 2005 9.228 9.244 9.145 9.197 443,525 -0.13(-1.34%)
Jun 28, 2005 9.317 9.338 9.270 9.322 210,937 +0.10(+1.08%)
Jun 27, 2005 9.239 9.270 9.202 9.223 261,900 +0.01(+0.06%)
Jun 24, 2005 9.301 9.301 9.213 9.218 178,368 -0.07(-0.79%)
Jun 23, 2005 9.390 9.390 9.249 9.291 607,907 -0.18(-1.87%)
Jun 22, 2005 9.473 9.473 9.427 9.468 330,105 -0.06(-0.60%)
Jun 21, 2005 9.468 9.526 9.411 9.526 299,451 +0.05(+0.55%)
Jun 20, 2005 9.494 9.494 9.406 9.473 554,837 -0.04(-0.38%)
Jun 17, 2005 9.500 9.541 9.473 9.510 548,898 +0.18(+1.90%)
Jun 16, 2005 9.291 9.369 9.275 9.333 777,270 +0.09(+0.96%)
Jun 15, 2005 9.239 9.270 9.186 9.244 351,371 +0.11(+1.20%)
Jun 14, 2005 9.166 9.176 9.123 9.134 191,587 +0.01(+0.06%)
Jun 13, 2005 9.129 9.139 9.087 9.129 411,721 +0.02(+0.17%)
Jun 10, 2005 9.171 9.171 9.061 9.113 154,227 -0.02(-0.23%)
Jun 09, 2005 9.160 9.181 9.119 9.134 177,026 +0.01(+0.06%)
Jun 08, 2005 9.139 9.207 9.103 9.129 220,134 +0.01(+0.06%)
Jun 07, 2005 9.087 9.171 9.087 9.124 586,066 +0.05(+0.58%)
Jun 06, 2005 8.962 9.092 8.962 9.072 272,054 +0.11(+1.28%)
Jun 03, 2005 9.004 9.004 8.910 8.957 212,279 +0.02(+0.18%)
Jun 02, 2005 8.873 8.952 8.873 8.941 583,192 +0.13(+1.42%)
Jun 01, 2005 8.738 8.858 8.738 8.816 323,782 +0.07(+0.84%)
May 31, 2005 8.790 8.790 8.732 8.743 444,099 -0.12(-1.35%)
May 27, 2005 8.795 8.878 8.795 8.863 275,694 +0.05(+0.53%)
May 26, 2005 8.769 8.831 8.769 8.816 232,204 +0.05(+0.54%)
May 25, 2005 8.769 8.795 8.743 8.769 159,209 -0.06(-0.65%)
May 24, 2005 8.858 8.873 8.779 8.826 259,601 +0.02(+0.18%)
May 23, 2005 8.774 8.811 8.722 8.811 638,561 +0.18(+2.12%)
May 20, 2005 8.602 8.659 8.602 8.628 274,928 -0.08(-0.96%)
May 19, 2005 8.696 8.738 8.649 8.711 178,368 +0.07(+0.85%)
May 18, 2005 8.565 8.691 8.524 8.638 738,570 +0.14(+1.66%)
May 17, 2005 8.456 8.508 8.414 8.497 300,217 +0.04(+0.49%)
May 16, 2005 8.471 8.513 8.430 8.456 777,845 -0.08(-0.92%)
May 13, 2005 8.607 8.675 8.508 8.534 241,208 -0.11(-1.27%)
May 12, 2005 8.743 8.743 8.633 8.644 597,753 -0.09(-1.08%)
May 11, 2005 8.727 8.790 8.711 8.738 232,587 +0.02(+0.18%)
May 10, 2005 8.670 8.764 8.670 8.722 191,395 -0.02(-0.24%)
May 09, 2005 8.664 8.764 8.664 8.743 249,255 +0.04(+0.48%)
May 06, 2005 8.706 8.758 8.664 8.701 321,675 +0.03(+0.30%)
May 05, 2005 8.732 8.743 8.644 8.675 497,744 -0.03(-0.36%)
May 04, 2005 8.628 8.738 8.597 8.706 648,715 +0.02(+0.24%)
May 03, 2005 8.691 8.743 8.654 8.685 418,810 -0.08(-0.95%)
May 02, 2005 8.816 8.847 8.769 8.769 355,011 -0.02(-0.24%)
Apr 29, 2005 8.769 8.821 8.732 8.790 296,769 +0.08(+0.90%)
Apr 28, 2005 8.795 8.805 8.691 8.711 276,077 -0.06(-0.65%)
Apr 27, 2005 8.738 8.779 8.706 8.769 630,706 +0.06(+0.72%)
Apr 26, 2005 8.837 8.837 8.706 8.706 655,037 -0.17(-1.88%)
Apr 25, 2005 8.847 8.873 8.805 8.873 176,260 +0.04(+0.41%)
Apr 22, 2005 8.795 8.873 8.795 8.837 449,655 +0.01(+0.12%)
Apr 21, 2005 8.795 8.831 8.753 8.826 973,839 +0.17(+1.99%)
Apr 20, 2005 8.738 8.738 8.638 8.654 1,283,061 -0.10(-1.13%)
Apr 19, 2005 8.638 8.758 8.617 8.753 402,142 +0.22(+2.57%)
Apr 18, 2005 8.497 8.581 8.471 8.534 547,748 +0.01(+0.12%)
Apr 15, 2005 8.586 8.680 8.524 8.524 893,564 -0.18(-2.04%)
Apr 14, 2005 8.852 8.852 8.685 8.701 766,350 -0.25(-2.80%)
Apr 13, 2005 9.035 9.061 8.952 8.952 519,393 -0.12(-1.32%)
Apr 12, 2005 8.993 9.072 8.925 9.072 615,570 +0.07(+0.81%)
Apr 11, 2005 8.967 9.019 8.936 8.998 357,119 +0.03(+0.35%)
Apr 08, 2005 8.983 9.040 8.925 8.967 378,002 +0.08(+0.88%)
Apr 07, 2005 8.952 8.952 8.858 8.889 342,175 +0.06(+0.71%)
Apr 06, 2005 8.858 8.915 8.805 8.826 329,530 -0.10(-1.11%)
Apr 05, 2005 8.899 8.967 8.852 8.925 532,804 +0.07(+0.77%)
Apr 04, 2005 8.831 8.873 8.795 8.858 320,717 -0.06(-0.64%)
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.