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 (%)
Aug 31, 2005 9.683 9.838 9.683 9.832 617,007 +0.22(+2.32%)
Aug 30, 2005 9.646 9.646 9.561 9.609 353,166 -0.11(-1.09%)
Aug 29, 2005 9.683 9.715 9.625 9.715 357,492 -0.07(-0.71%)
Aug 26, 2005 9.838 9.848 9.758 9.784 145,554 +0.01(+0.11%)
Aug 25, 2005 9.768 9.784 9.710 9.774 513,765 +0.06(+0.66%)
Aug 24, 2005 9.811 9.811 9.705 9.710 295,810 -0.15(-1.51%)
Aug 23, 2005 9.885 9.885 9.811 9.859 184,669 -0.03(-0.32%)
Aug 22, 2005 9.891 9.917 9.832 9.891 326,275 +0.14(+1.42%)
Aug 19, 2005 9.705 9.763 9.705 9.752 394,162 +0.02(+0.22%)
Aug 18, 2005 9.705 9.758 9.694 9.731 478,223 -0.16(-1.61%)
Aug 17, 2005 9.928 9.928 9.848 9.891 298,066 -0.10(-0.96%)
Aug 16, 2005 10.03 10.03 9.981 9.986 353,543 -0.03(-0.32%)
Aug 15, 2005 10.02 10.03 9.970 10.02 762,938 -0.05(-0.47%)
Aug 12, 2005 10.08 10.08 10.02 10.07 507,936 +0.00(+0.00%)
Aug 11, 2005 10.03 10.07 9.981 10.07 433,090 +0.20(+2.05%)
Aug 10, 2005 9.864 9.896 9.838 9.864 399,992 +0.05(+0.49%)
Aug 09, 2005 9.784 9.816 9.758 9.816 422,371 +0.06(+0.65%)
Aug 08, 2005 9.827 9.827 9.731 9.752 1,244,546 +0.04(+0.38%)
Aug 05, 2005 9.758 9.758 9.662 9.715 213,630 +0.02(+0.16%)
Aug 04, 2005 9.763 9.795 9.699 9.699 248,984 -0.04(-0.44%)
Aug 03, 2005 9.737 9.774 9.705 9.742 476,530 +0.05(+0.49%)
Aug 02, 2005 9.651 9.747 9.651 9.694 800,549 +0.07(+0.72%)
Aug 01, 2005 9.625 9.678 9.604 9.625 303,332 +0.05(+0.50%)
Jul 29, 2005 9.689 9.689 9.577 9.577 217,203 -0.05(-0.50%)
Jul 28, 2005 9.604 9.651 9.545 9.625 127,689 +0.03(+0.33%)
Jul 27, 2005 9.577 9.630 9.545 9.593 282,082 +0.01(+0.06%)
Jul 26, 2005 9.588 9.625 9.572 9.588 297,126 -0.02(-0.17%)
Jul 25, 2005 9.694 9.694 9.604 9.604 361,065 -0.09(-0.93%)
Jul 22, 2005 9.689 9.742 9.678 9.694 294,117 +0.04(+0.44%)
Jul 21, 2005 9.588 9.678 9.577 9.651 321,573 +0.22(+2.31%)
Jul 20, 2005 9.423 9.481 9.332 9.433 207,424 +0.12(+1.31%)
Jul 19, 2005 9.279 9.343 9.258 9.311 263,840 -0.02(-0.23%)
Jul 18, 2005 9.327 9.375 9.306 9.332 219,836 +0.03(+0.34%)
Jul 15, 2005 9.258 9.306 9.247 9.300 162,103 -0.06(-0.62%)
Jul 14, 2005 9.386 9.391 9.306 9.359 191,439 +0.06(+0.69%)
Jul 13, 2005 9.311 9.327 9.279 9.295 272,679 -0.08(-0.85%)
Jul 12, 2005 9.327 9.386 9.279 9.375 262,900 +0.14(+1.56%)
Jul 11, 2005 9.162 9.279 9.162 9.231 290,544 +0.12(+1.34%)
Jul 08, 2005 9.088 9.114 9.019 9.109 309,162 +0.04(+0.47%)
Jul 07, 2005 8.992 9.067 8.976 9.067 420,866 -0.05(-0.58%)
Jul 06, 2005 9.199 9.199 9.120 9.120 381,751 -0.12(-1.32%)
Jul 05, 2005 9.253 9.290 9.152 9.242 435,534 -0.06(-0.69%)
Jul 01, 2005 9.370 9.370 9.285 9.306 165,488 -0.10(-1.02%)
Jun 30, 2005 9.423 9.433 9.338 9.402 251,241 +0.03(+0.34%)
Jun 29, 2005 9.402 9.417 9.316 9.370 435,346 -0.13(-1.34%)
Jun 28, 2005 9.492 9.513 9.444 9.497 207,048 +0.10(+1.08%)
Jun 27, 2005 9.412 9.444 9.375 9.396 257,070 +0.01(+0.06%)
Jun 24, 2005 9.476 9.476 9.386 9.391 175,079 -0.07(-0.79%)
Jun 23, 2005 9.566 9.566 9.423 9.465 596,697 -0.18(-1.87%)
Jun 22, 2005 9.651 9.651 9.604 9.646 324,018 -0.06(-0.60%)
Jun 21, 2005 9.646 9.705 9.588 9.705 293,929 +0.05(+0.55%)
Jun 20, 2005 9.673 9.673 9.582 9.651 544,606 -0.04(-0.38%)
Jun 17, 2005 9.678 9.721 9.651 9.689 538,777 +0.18(+1.90%)
Jun 16, 2005 9.465 9.545 9.449 9.508 762,938 +0.09(+0.96%)
Jun 15, 2005 9.412 9.444 9.359 9.417 344,892 +0.11(+1.20%)
Jun 14, 2005 9.338 9.348 9.294 9.306 188,054 +0.01(+0.06%)
Jun 13, 2005 9.300 9.311 9.258 9.300 404,129 +0.02(+0.17%)
Jun 10, 2005 9.343 9.343 9.231 9.285 151,384 -0.02(-0.23%)
Jun 09, 2005 9.332 9.354 9.290 9.306 173,762 +0.01(+0.06%)
Jun 08, 2005 9.311 9.380 9.274 9.300 216,074 +0.01(+0.06%)
Jun 07, 2005 9.258 9.343 9.258 9.295 575,259 +0.05(+0.58%)
Jun 06, 2005 9.130 9.263 9.130 9.242 267,037 +0.12(+1.28%)
Jun 03, 2005 9.173 9.173 9.077 9.125 208,364 +0.02(+0.18%)
Jun 02, 2005 9.040 9.120 9.040 9.109 572,438 +0.13(+1.42%)
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.