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 (%)
Aug 29, 2003 5.841 5.924 5.841 5.924 69,929 +0.08(+1.34%)
Aug 28, 2003 5.815 5.846 5.799 5.846 22,224 +0.03(+0.45%)
Aug 27, 2003 5.804 5.820 5.768 5.820 191,970 +0.00(+0.00%)
Aug 26, 2003 5.835 5.835 5.747 5.820 45,023 -0.03(-0.45%)
Aug 25, 2003 5.846 5.888 5.846 5.846 166,297 +0.02(+0.27%)
Aug 22, 2003 5.877 5.909 5.830 5.830 291,596 -0.07(-1.15%)
Aug 21, 2003 5.950 5.955 5.867 5.898 82,957 -0.06(-0.96%)
Aug 20, 2003 5.909 5.971 5.909 5.955 49,812 +0.02(+0.35%)
Aug 19, 2003 5.903 5.935 5.867 5.935 125,489 +0.01(+0.09%)
Aug 18, 2003 5.872 5.940 5.856 5.929 53,069 +0.06(+0.98%)
Aug 15, 2003 5.872 5.872 5.872 5.872 8,238 +0.03(+0.45%)
Aug 14, 2003 5.872 5.872 5.804 5.846 23,182 -0.07(-1.23%)
Aug 13, 2003 5.872 5.924 5.825 5.919 32,761 +0.05(+0.80%)
Aug 12, 2003 5.872 5.877 5.830 5.872 12,261 +0.01(+0.18%)
Aug 11, 2003 5.825 5.888 5.804 5.862 36,593 +0.04(+0.72%)
Aug 08, 2003 5.835 5.835 5.773 5.820 2,490 +0.03(+0.54%)
Aug 07, 2003 5.788 5.794 5.736 5.788 16,284 +0.06(+1.09%)
Aug 06, 2003 5.736 5.768 5.700 5.726 72,803 +0.01(+0.09%)
Aug 05, 2003 5.715 5.768 5.679 5.721 34,102 -0.01(-0.09%)
Aug 04, 2003 5.768 5.794 5.679 5.726 22,415 -0.03(-0.54%)
Aug 01, 2003 5.695 5.757 5.689 5.757 47,322 +0.04(+0.64%)
Jul 31, 2003 5.721 5.809 5.721 5.721 491,422 -0.01(-0.18%)
Jul 30, 2003 5.752 5.788 5.668 5.731 39,850 -0.09(-1.52%)
Jul 29, 2003 5.856 5.888 5.820 5.820 19,541 -0.07(-1.24%)
Jul 28, 2003 5.856 5.903 5.846 5.893 22,415 +0.05(+0.80%)
Jul 25, 2003 5.788 5.872 5.788 5.846 99,433 +0.03(+0.45%)
Jul 24, 2003 5.742 5.862 5.742 5.820 68,013 +0.14(+2.39%)
Jul 23, 2003 5.726 5.726 5.668 5.684 1,899,207 +0.05(+0.83%)
Jul 22, 2003 5.637 5.674 5.611 5.637 29,312 -0.01(-0.18%)
Jul 21, 2003 5.611 5.668 5.595 5.648 37,167 -0.01(-0.18%)
Jul 18, 2003 5.648 5.663 5.590 5.658 34,102 +0.01(+0.18%)
Jul 17, 2003 5.684 5.715 5.637 5.648 60,158 +0.02(+0.28%)
Jul 16, 2003 5.689 5.742 5.621 5.632 78,934 -0.06(-1.01%)
Jul 15, 2003 5.742 5.752 5.642 5.689 9,387 -0.04(-0.73%)
Jul 14, 2003 5.768 5.773 5.679 5.731 35,635 +0.07(+1.20%)
Jul 11, 2003 5.632 5.731 5.632 5.663 65,522 +0.08(+1.40%)
Jul 10, 2003 5.632 5.632 5.574 5.585 163,424 +0.01(+0.09%)
Jul 09, 2003 5.710 5.710 5.559 5.580 234,119 -0.18(-3.08%)
Jul 08, 2003 5.820 5.820 5.726 5.757 90,046 -0.14(-2.39%)
Jul 07, 2003 5.924 5.966 5.898 5.898 639,327 -0.01(-0.18%)
Jul 03, 2003 5.909 5.940 5.851 5.909 19,541 -0.02(-0.35%)
Jul 02, 2003 5.809 5.950 5.809 5.929 20,691 +0.13(+2.25%)
Jul 01, 2003 5.747 5.820 5.747 5.799 50,387 +0.01(+0.09%)
Jun 30, 2003 5.715 5.794 5.695 5.794 35,826 +0.03(+0.54%)
Jun 27, 2003 5.747 5.794 5.679 5.762 6,353,426 +0.02(+0.27%)
Jun 26, 2003 5.721 5.762 5.642 5.747 72,228 -0.07(-1.26%)
Jun 25, 2003 5.778 5.872 5.778 5.820 34,677 +0.09(+1.55%)
Jun 24, 2003 5.768 5.815 5.710 5.731 54,027 +0.01(+0.18%)
Jun 23, 2003 5.888 5.888 5.700 5.721 135,835 -0.18(-3.09%)
Jun 20, 2003 5.940 5.971 5.877 5.903 44,639 +0.02(+0.27%)
Jun 19, 2003 5.898 5.966 5.862 5.888 62,457 -0.07(-1.14%)
Jun 18, 2003 5.898 5.961 5.872 5.955 25,481 -0.02(-0.35%)
Jun 17, 2003 5.898 5.987 5.898 5.976 82,574 +0.03(+0.44%)
Jun 16, 2003 5.846 5.950 5.846 5.950 132,961 +0.11(+1.97%)
Jun 13, 2003 5.846 5.882 5.788 5.835 60,924 -0.01(-0.18%)
Jun 12, 2003 5.820 5.893 5.809 5.846 101,349 +0.04(+0.63%)
Jun 11, 2003 5.768 5.820 5.762 5.809 29,121 +0.10(+1.83%)
Jun 10, 2003 5.695 5.794 5.689 5.705 120,508 +0.03(+0.55%)
Jun 09, 2003 5.700 5.778 5.637 5.674 37,551 -0.03(-0.46%)
Jun 06, 2003 5.794 5.815 5.700 5.700 50,195 -0.09(-1.62%)
Jun 05, 2003 5.820 5.841 5.726 5.794 66,289 +0.00(+0.00%)
Jun 04, 2003 5.794 5.841 5.710 5.794 85,831 +0.12(+2.12%)
Jun 03, 2003 5.736 5.736 5.674 5.674 30,462 -0.06(-1.09%)
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.