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 (%)
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%)
May 01, 2002 5.230 5.256 5.193 5.240 12,781 -0.03(-0.51%)
Apr 30, 2002 5.235 5.267 5.203 5.267 40,975 +0.03(+0.61%)
Apr 29, 2002 5.251 5.267 5.187 5.235 45,299 -0.05(-0.91%)
Apr 26, 2002 5.347 5.347 5.283 5.283 38,532 -0.06(-1.19%)
Apr 25, 2002 5.315 5.347 5.288 5.347 61,651 +0.03(+0.60%)
Apr 24, 2002 5.267 5.320 5.246 5.315 30,637 +0.01(+0.10%)
Apr 23, 2002 5.320 5.347 5.310 5.310 301,868 -0.03(-0.50%)
Apr 22, 2002 5.341 5.341 5.315 5.336 682,116 -0.01(-0.20%)
Apr 19, 2002 5.320 5.363 5.315 5.347 611,067 -0.03(-0.50%)
Apr 18, 2002 5.315 5.373 5.315 5.373 121,048 +0.06(+1.20%)
Apr 17, 2002 5.310 5.310 5.230 5.310 66,350 +0.01(+0.20%)
Apr 16, 2002 5.214 5.299 5.166 5.299 82,139 +0.18(+3.53%)
Apr 15, 2002 5.177 5.177 5.118 5.118 31,953 -0.06(-1.23%)
Apr 12, 2002 5.198 5.198 5.150 5.182 46,238 +0.07(+1.46%)
Apr 11, 2002 5.214 5.214 5.107 5.107 35,900 -0.10(-1.94%)
Apr 10, 2002 5.129 5.208 5.129 5.208 36,840 +0.13(+2.51%)
Apr 09, 2002 5.150 5.150 5.081 5.081 66,350 -0.11(-2.05%)
Apr 08, 2002 5.139 5.187 5.107 5.187 164,467 -0.02(-0.41%)
Apr 05, 2002 5.214 5.214 5.208 5.208 10,713 +0.07(+1.35%)
Apr 04, 2002 5.155 5.187 5.139 5.139 19,924 -0.02(-0.41%)
Apr 03, 2002 5.182 5.198 5.134 5.161 9,774 -0.01(-0.21%)
Apr 02, 2002 5.224 5.240 5.171 5.171 51,501 -0.06(-1.22%)
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.