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 )

25.24 +0.11 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jul 31, 2003 5.831 5.921 5.831 5.831 482,124 -0.01(-0.18%)
Jul 30, 2003 5.863 5.900 5.778 5.842 39,096 -0.09(-1.52%)
Jul 29, 2003 5.969 6.001 5.932 5.932 19,172 -0.07(-1.24%)
Jul 28, 2003 5.969 6.017 5.959 6.007 21,991 +0.05(+0.80%)
Jul 25, 2003 5.900 5.985 5.900 5.959 97,552 +0.03(+0.45%)
Jul 24, 2003 5.852 5.975 5.852 5.932 66,726 +0.14(+2.39%)
Jul 23, 2003 5.836 5.836 5.778 5.794 1,863,275 +0.05(+0.83%)
Jul 22, 2003 5.746 5.783 5.719 5.746 28,758 -0.01(-0.18%)
Jul 21, 2003 5.719 5.778 5.703 5.756 36,464 -0.01(-0.18%)
Jul 18, 2003 5.756 5.772 5.698 5.767 33,457 +0.01(+0.18%)
Jul 17, 2003 5.794 5.826 5.746 5.756 59,020 +0.02(+0.28%)
Jul 16, 2003 5.799 5.852 5.730 5.740 77,440 -0.06(-1.01%)
Jul 15, 2003 5.852 5.863 5.751 5.799 9,210 -0.04(-0.73%)
Jul 14, 2003 5.879 5.884 5.788 5.842 34,961 +0.07(+1.20%)
Jul 11, 2003 5.740 5.842 5.740 5.772 64,283 +0.08(+1.40%)
Jul 10, 2003 5.740 5.740 5.682 5.693 160,332 +0.01(+0.09%)
Jul 09, 2003 5.820 5.820 5.666 5.687 229,690 -0.18(-3.08%)
Jul 08, 2003 5.932 5.932 5.836 5.868 88,342 -0.14(-2.39%)
Jul 07, 2003 6.038 6.081 6.012 6.012 627,231 -0.01(-0.18%)
Jul 03, 2003 6.022 6.054 5.964 6.022 19,172 -0.02(-0.35%)
Jul 02, 2003 5.921 6.065 5.921 6.044 20,299 +0.13(+2.25%)
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.