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 )

24.50 -0.13 (-0.53%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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, 2002 4.836 4.863 4.778 4.863 61,651 +0.07(+1.56%)
Jul 30, 2002 4.788 4.868 4.767 4.788 53,569 +0.03(+0.56%)
Jul 29, 2002 4.692 4.809 4.692 4.762 48,682 +0.18(+3.95%)
Jul 26, 2002 4.586 4.682 4.570 4.581 39,848 -0.12(-2.60%)
Jul 25, 2002 4.783 4.841 4.703 4.703 45,299 -0.19(-3.91%)
Jul 24, 2002 4.629 4.895 4.602 4.895 121,423 +0.06(+1.32%)
Jul 23, 2002 4.831 4.879 4.793 4.831 33,081 +0.03(+0.55%)
Jul 22, 2002 4.884 4.884 4.793 4.804 15,600 -0.06(-1.31%)
Jul 19, 2002 4.974 5.022 4.868 4.868 72,365 -0.11(-2.14%)
Jul 17, 2002 5.001 5.033 4.937 4.974 269,538 -0.22(-4.30%)
Jul 12, 2002 5.240 5.256 5.145 5.198 130,822 -0.05(-1.01%)
Jul 11, 2002 5.187 5.251 5.134 5.251 143,039 -0.07(-1.30%)
Jul 10, 2002 5.347 5.373 5.299 5.320 91,161 -0.08(-1.48%)
Jul 09, 2002 5.368 5.427 5.336 5.400 563,888 +0.07(+1.30%)
Jul 08, 2002 5.320 5.368 5.299 5.331 47,366 +0.02(+0.40%)
Jul 05, 2002 5.214 5.310 5.187 5.310 26,690 +0.12(+2.25%)
Jul 04, 2002 5.161 5.193 5.134 5.193 71,989 +0.00(+0.00%)
Jul 03, 2002 5.161 5.193 5.134 5.193 71,989 -0.04(-0.81%)
Jul 02, 2002 5.224 5.267 5.219 5.235 40,224 -0.05(-1.01%)
Jul 01, 2002 5.267 5.315 5.267 5.288 20,863 -0.03(-0.60%)
Jun 28, 2002 5.267 5.336 5.267 5.320 843,201 -0.01(-0.10%)
Jun 27, 2002 5.278 5.363 5.262 5.326 421,412 +0.11(+2.04%)
Jun 26, 2002 5.240 5.288 5.134 5.219 246,607 -0.17(-3.16%)
Jun 25, 2002 5.357 5.427 5.357 5.389 181,572 -0.01(-0.20%)
Jun 21, 2002 5.453 5.474 5.373 5.400 141,160 +0.02(+0.40%)
Jun 20, 2002 5.400 5.453 5.363 5.379 156,385 +0.09(+1.71%)
Jun 19, 2002 5.453 5.453 5.283 5.288 169,166 -0.18(-3.31%)
Jun 18, 2002 5.427 5.469 5.368 5.469 65,599 +0.07(+1.38%)
Jun 17, 2002 5.267 5.395 5.267 5.395 146,235 +0.09(+1.71%)
Jun 14, 2002 5.395 5.400 5.283 5.304 1,047,892 -0.24(-4.41%)
Jun 12, 2002 5.480 5.560 5.480 5.549 88,154 +0.11(+1.95%)
Jun 11, 2002 5.549 5.570 5.443 5.443 151,685 -0.18(-3.22%)
Jun 10, 2002 5.592 5.623 5.560 5.623 97,740 +0.04(+0.67%)
Jun 07, 2002 5.613 5.613 5.576 5.586 87,214 -0.05(-0.85%)
Jun 06, 2002 5.607 5.639 5.581 5.634 118,416 +0.00(+0.00%)
Jun 05, 2002 5.613 5.634 5.570 5.634 99,432 +0.04(+0.67%)
May 31, 2002 5.581 5.602 5.560 5.597 196,045 +0.05(+0.96%)
May 28, 2002 5.480 5.549 5.480 5.544 93,417 +0.06(+1.17%)
May 27, 2002 5.480 5.506 5.437 5.480 77,816 +0.00(+0.00%)
May 24, 2002 5.480 5.506 5.437 5.480 77,816 -0.06(-1.06%)
May 23, 2002 5.464 5.538 5.432 5.538 165,783 -0.01(-0.10%)
May 22, 2002 5.490 5.544 5.448 5.544 119,168 +0.09(+1.66%)
May 21, 2002 5.405 5.474 5.395 5.453 90,973 +0.01(+0.10%)
May 20, 2002 5.437 5.474 5.400 5.448 191,346 -0.06(-1.06%)
May 17, 2002 5.501 5.544 5.485 5.506 114,093 +0.08(+1.47%)
May 16, 2002 5.331 5.512 5.331 5.427 218,412 +0.10(+1.80%)
May 15, 2002 5.310 5.400 5.310 5.331 78,380 +0.01(+0.20%)
May 14, 2002 5.272 5.320 5.267 5.320 15,600 +0.04(+0.70%)
May 13, 2002 5.262 5.283 5.214 5.283 39,096 +0.02(+0.40%)
May 10, 2002 5.267 5.267 5.224 5.262 14,473 +0.00(+0.00%)
May 09, 2002 5.230 5.267 5.214 5.262 90,222 -0.06(-1.10%)
May 08, 2002 5.256 5.320 5.246 5.320 101,499 +0.09(+1.63%)
May 07, 2002 5.246 5.246 5.187 5.235 73,117 +0.04(+0.72%)
May 06, 2002 5.240 5.256 5.193 5.198 15,600 -0.01(-0.10%)
May 03, 2002 5.219 5.251 5.203 5.203 22,179 +0.02(+0.31%)
May 02, 2002 5.256 5.256 5.187 5.187 57,328 -0.05(-1.02%)
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.