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 )

24.64 +0.22 (+0.92%)
Streaming Delayed Price Updated: 9:38 AM EDT, May 7, 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 5.950 6.035 5.950 6.035 68,640 +0.08(+1.34%)
Aug 28, 2003 5.924 5.956 5.908 5.956 21,814 +0.03(+0.45%)
Aug 27, 2003 5.913 5.929 5.876 5.929 188,430 +0.00(+0.00%)
Aug 26, 2003 5.945 5.945 5.855 5.929 44,192 -0.03(-0.45%)
Aug 25, 2003 5.956 5.998 5.956 5.956 163,231 +0.02(+0.27%)
Aug 22, 2003 5.988 6.020 5.940 5.940 286,219 -0.07(-1.15%)
Aug 21, 2003 6.062 6.067 5.977 6.009 81,427 -0.06(-0.96%)
Aug 20, 2003 6.020 6.083 6.020 6.067 48,894 +0.02(+0.35%)
Aug 19, 2003 6.014 6.046 5.977 6.046 123,175 +0.01(+0.09%)
Aug 18, 2003 5.982 6.051 5.966 6.041 52,091 +0.06(+0.98%)
Aug 15, 2003 5.982 5.982 5.982 5.982 8,086 +0.03(+0.45%)
Aug 14, 2003 5.982 5.982 5.913 5.956 22,754 -0.07(-1.23%)
Aug 13, 2003 5.982 6.035 5.934 6.030 32,157 +0.05(+0.80%)
Aug 12, 2003 5.982 5.988 5.940 5.982 12,035 +0.01(+0.18%)
Aug 11, 2003 5.934 5.998 5.913 5.972 35,918 +0.04(+0.72%)
Aug 08, 2003 5.945 5.945 5.881 5.929 2,444 +0.03(+0.54%)
Aug 07, 2003 5.897 5.903 5.844 5.897 15,984 +0.06(+1.09%)
Aug 06, 2003 5.844 5.876 5.807 5.833 71,460 +0.01(+0.09%)
Aug 05, 2003 5.823 5.876 5.786 5.828 33,473 -0.01(-0.09%)
Aug 04, 2003 5.876 5.903 5.786 5.833 22,002 -0.03(-0.54%)
Aug 01, 2003 5.801 5.865 5.796 5.865 46,449 +0.04(+0.64%)
Jul 31, 2003 5.828 5.918 5.828 5.828 482,360 -0.01(-0.18%)
Jul 30, 2003 5.860 5.897 5.775 5.839 39,115 -0.09(-1.52%)
Jul 29, 2003 5.966 5.998 5.929 5.929 19,181 -0.07(-1.24%)
Jul 28, 2003 5.966 6.014 5.956 6.004 22,002 +0.05(+0.80%)
Jul 25, 2003 5.897 5.982 5.897 5.956 97,600 +0.03(+0.45%)
Jul 24, 2003 5.849 5.972 5.849 5.929 66,759 +0.14(+2.39%)
Jul 23, 2003 5.833 5.833 5.775 5.791 1,864,187 +0.05(+0.83%)
Jul 22, 2003 5.743 5.780 5.716 5.743 28,772 -0.01(-0.18%)
Jul 21, 2003 5.716 5.775 5.700 5.754 36,482 -0.01(-0.18%)
Jul 18, 2003 5.754 5.770 5.695 5.764 33,473 +0.01(+0.18%)
Jul 17, 2003 5.791 5.823 5.743 5.754 59,049 +0.02(+0.28%)
Jul 16, 2003 5.796 5.849 5.727 5.738 77,478 -0.06(-1.01%)
Jul 15, 2003 5.849 5.860 5.748 5.796 9,214 -0.04(-0.73%)
Jul 14, 2003 5.876 5.881 5.786 5.839 34,978 +0.07(+1.20%)
Jul 11, 2003 5.738 5.839 5.738 5.770 64,314 +0.08(+1.40%)
Jul 10, 2003 5.738 5.738 5.679 5.690 160,410 +0.01(+0.09%)
Jul 09, 2003 5.817 5.817 5.663 5.685 229,802 -0.18(-3.08%)
Jul 08, 2003 5.929 5.929 5.833 5.865 88,385 -0.14(-2.39%)
Jul 07, 2003 6.035 6.078 6.009 6.009 627,538 -0.01(-0.18%)
Jul 03, 2003 6.020 6.051 5.961 6.020 19,181 -0.02(-0.35%)
Jul 02, 2003 5.918 6.062 5.918 6.041 20,309 +0.13(+2.25%)
Jul 01, 2003 5.855 5.929 5.855 5.908 49,458 +0.01(+0.09%)
Jun 30, 2003 5.823 5.903 5.801 5.903 35,166 +0.03(+0.54%)
Jun 27, 2003 5.855 5.903 5.786 5.871 6,236,273 +0.02(+0.27%)
Jun 26, 2003 5.828 5.871 5.748 5.855 70,896 -0.07(-1.26%)
Jun 25, 2003 5.887 5.982 5.887 5.929 34,037 +0.09(+1.55%)
Jun 24, 2003 5.876 5.924 5.817 5.839 53,031 +0.01(+0.18%)
Jun 23, 2003 5.998 5.998 5.807 5.828 133,330 -0.19(-3.09%)
Jun 20, 2003 6.051 6.083 5.988 6.014 43,816 +0.02(+0.27%)
Jun 19, 2003 6.009 6.078 5.972 5.998 61,305 -0.07(-1.14%)
Jun 18, 2003 6.009 6.073 5.982 6.067 25,011 -0.02(-0.35%)
Jun 17, 2003 6.009 6.099 6.009 6.089 81,051 +0.03(+0.44%)
Jun 16, 2003 5.956 6.062 5.956 6.062 130,510 +0.12(+1.97%)
Jun 13, 2003 5.956 5.993 5.897 5.945 59,801 -0.01(-0.18%)
Jun 12, 2003 5.929 6.004 5.918 5.956 99,480 +0.04(+0.63%)
Jun 11, 2003 5.876 5.929 5.871 5.918 28,584 +0.11(+1.83%)
Jun 10, 2003 5.801 5.903 5.796 5.812 118,286 +0.03(+0.55%)
Jun 09, 2003 5.807 5.887 5.743 5.780 36,858 -0.03(-0.46%)
Jun 06, 2003 5.903 5.924 5.807 5.807 49,270 -0.10(-1.62%)
Jun 05, 2003 5.929 5.950 5.833 5.903 65,066 +0.00(+0.00%)
Jun 04, 2003 5.903 5.950 5.817 5.903 84,248 +0.12(+2.12%)
Jun 03, 2003 5.844 5.844 5.780 5.780 29,900 -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.