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 (%)
Jul 31, 2002 4.834 4.860 4.775 4.860 61,681 +0.07(+1.56%)
Jul 30, 2002 4.786 4.866 4.765 4.786 53,595 +0.03(+0.56%)
Jul 29, 2002 4.690 4.807 4.690 4.759 48,706 +0.18(+3.95%)
Jul 26, 2002 4.584 4.679 4.568 4.578 39,867 -0.12(-2.60%)
Jul 25, 2002 4.781 4.839 4.701 4.701 45,321 -0.19(-3.91%)
Jul 24, 2002 4.626 4.892 4.600 4.892 121,483 +0.06(+1.32%)
Jul 23, 2002 4.828 4.876 4.791 4.828 33,097 +0.03(+0.55%)
Jul 22, 2002 4.882 4.882 4.791 4.802 15,608 -0.06(-1.31%)
Jul 19, 2002 4.972 5.020 4.866 4.866 72,401 -0.11(-2.14%)
Jul 17, 2002 4.999 5.030 4.935 4.972 269,670 -0.22(-4.30%)
Jul 12, 2002 5.238 5.254 5.142 5.195 130,886 -0.05(-1.01%)
Jul 11, 2002 5.185 5.248 5.131 5.248 143,109 -0.07(-1.30%)
Jul 10, 2002 5.344 5.371 5.296 5.318 91,206 -0.08(-1.48%)
Jul 09, 2002 5.365 5.424 5.334 5.397 564,164 +0.07(+1.30%)
Jul 08, 2002 5.318 5.365 5.296 5.328 47,389 +0.02(+0.40%)
Jul 05, 2002 5.211 5.307 5.185 5.307 26,703 +0.12(+2.25%)
Jul 04, 2002 5.158 5.190 5.131 5.190 72,024 +0.00(+0.00%)
Jul 03, 2002 5.158 5.190 5.131 5.190 72,024 -0.04(-0.81%)
Jul 02, 2002 5.222 5.264 5.217 5.233 40,243 -0.05(-1.01%)
Jul 01, 2002 5.264 5.312 5.264 5.286 20,874 -0.03(-0.60%)
Jun 28, 2002 5.264 5.334 5.264 5.318 843,613 -0.01(-0.10%)
Jun 27, 2002 5.275 5.360 5.259 5.323 421,618 +0.11(+2.04%)
Jun 26, 2002 5.238 5.286 5.131 5.217 246,727 -0.17(-3.16%)
Jun 25, 2002 5.355 5.424 5.355 5.387 181,660 -0.01(-0.20%)
Jun 21, 2002 5.451 5.472 5.371 5.397 141,229 +0.02(+0.40%)
Jun 20, 2002 5.397 5.451 5.360 5.376 156,461 +0.09(+1.71%)
Jun 19, 2002 5.451 5.451 5.280 5.286 169,249 -0.18(-3.31%)
Jun 18, 2002 5.424 5.466 5.365 5.466 65,631 +0.07(+1.38%)
Jun 17, 2002 5.264 5.392 5.264 5.392 146,306 +0.09(+1.71%)
Jun 14, 2002 5.392 5.397 5.280 5.302 1,048,405 -0.24(-4.41%)
Jun 12, 2002 5.477 5.557 5.477 5.546 88,197 +0.11(+1.96%)
Jun 11, 2002 5.546 5.568 5.440 5.440 151,760 -0.18(-3.22%)
Jun 10, 2002 5.589 5.621 5.557 5.621 97,788 +0.04(+0.67%)
Jun 07, 2002 5.610 5.610 5.573 5.583 87,257 -0.05(-0.85%)
Jun 06, 2002 5.605 5.637 5.578 5.631 118,474 +0.00(+0.00%)
Jun 05, 2002 5.610 5.631 5.568 5.631 99,480 +0.04(+0.67%)
May 31, 2002 5.578 5.599 5.557 5.594 196,141 +0.05(+0.96%)
May 28, 2002 5.477 5.546 5.477 5.541 93,463 +0.06(+1.17%)
May 27, 2002 5.477 5.504 5.435 5.477 77,854 +0.00(+0.00%)
May 24, 2002 5.477 5.504 5.435 5.477 77,854 -0.06(-1.06%)
May 23, 2002 5.461 5.536 5.429 5.536 165,864 -0.01(-0.10%)
May 22, 2002 5.488 5.541 5.445 5.541 119,226 +0.09(+1.66%)
May 21, 2002 5.403 5.472 5.392 5.451 91,018 +0.01(+0.10%)
May 20, 2002 5.435 5.472 5.397 5.445 191,439 -0.06(-1.06%)
May 17, 2002 5.498 5.541 5.482 5.504 114,149 +0.08(+1.47%)
May 16, 2002 5.328 5.509 5.328 5.424 218,519 +0.10(+1.80%)
May 15, 2002 5.307 5.397 5.307 5.328 78,418 +0.01(+0.20%)
May 14, 2002 5.270 5.318 5.264 5.318 15,608 +0.04(+0.70%)
May 13, 2002 5.259 5.280 5.211 5.280 39,115 +0.02(+0.40%)
May 10, 2002 5.264 5.264 5.222 5.259 14,480 +0.00(+0.00%)
May 09, 2002 5.227 5.264 5.211 5.259 90,266 -0.06(-1.10%)
May 08, 2002 5.254 5.318 5.243 5.318 101,549 +0.09(+1.63%)
May 07, 2002 5.243 5.243 5.185 5.233 73,153 +0.04(+0.72%)
May 06, 2002 5.238 5.254 5.190 5.195 15,608 -0.01(-0.10%)
May 03, 2002 5.217 5.248 5.201 5.201 22,190 +0.02(+0.31%)
May 02, 2002 5.254 5.254 5.185 5.185 57,356 -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.