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 )

24.48 -0.01 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 29, 2003 5.953 6.038 5.953 6.038 68,606 +0.08(+1.34%)
Aug 28, 2003 5.927 5.959 5.911 5.959 21,803 +0.03(+0.45%)
Aug 27, 2003 5.916 5.932 5.879 5.932 188,338 +0.00(+0.00%)
Aug 26, 2003 5.948 5.948 5.858 5.932 44,171 -0.03(-0.45%)
Aug 25, 2003 5.959 6.001 5.959 5.959 163,151 +0.02(+0.27%)
Aug 22, 2003 5.991 6.022 5.943 5.943 286,079 -0.07(-1.15%)
Aug 21, 2003 6.065 6.070 5.980 6.012 81,387 -0.06(-0.96%)
Aug 20, 2003 6.022 6.086 6.022 6.070 48,870 +0.02(+0.35%)
Aug 19, 2003 6.017 6.049 5.980 6.049 123,115 +0.01(+0.09%)
Aug 18, 2003 5.985 6.054 5.969 6.044 52,065 +0.06(+0.98%)
Aug 15, 2003 5.985 5.985 5.985 5.985 8,082 +0.03(+0.45%)
Aug 14, 2003 5.985 5.985 5.916 5.959 22,743 -0.07(-1.23%)
Aug 13, 2003 5.985 6.038 5.937 6.033 32,141 +0.05(+0.80%)
Aug 12, 2003 5.985 5.991 5.943 5.985 12,029 +0.01(+0.18%)
Aug 11, 2003 5.937 6.001 5.916 5.975 35,900 +0.04(+0.72%)
Aug 08, 2003 5.948 5.948 5.884 5.932 2,443 +0.03(+0.54%)
Aug 07, 2003 5.900 5.905 5.847 5.900 15,976 +0.06(+1.09%)
Aug 06, 2003 5.847 5.879 5.810 5.836 71,425 +0.01(+0.09%)
Aug 05, 2003 5.826 5.879 5.788 5.831 33,457 -0.01(-0.09%)
Aug 04, 2003 5.879 5.905 5.788 5.836 21,991 -0.03(-0.54%)
Aug 01, 2003 5.804 5.868 5.799 5.868 46,426 +0.04(+0.64%)
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%)
Jul 01, 2003 5.858 5.932 5.858 5.911 49,434 +0.01(+0.09%)
Jun 30, 2003 5.826 5.905 5.804 5.905 35,149 +0.03(+0.54%)
Jun 27, 2003 5.858 5.905 5.788 5.873 6,233,222 +0.02(+0.27%)
Jun 26, 2003 5.831 5.873 5.751 5.858 70,861 -0.07(-1.26%)
Jun 25, 2003 5.889 5.985 5.889 5.932 34,021 +0.09(+1.55%)
Jun 24, 2003 5.879 5.927 5.820 5.842 53,005 +0.01(+0.18%)
Jun 23, 2003 6.001 6.001 5.810 5.831 133,265 -0.19(-3.09%)
Jun 20, 2003 6.054 6.086 5.991 6.017 43,795 +0.02(+0.27%)
Jun 19, 2003 6.012 6.081 5.975 6.001 61,275 -0.07(-1.14%)
Jun 18, 2003 6.012 6.076 5.985 6.070 24,999 -0.02(-0.35%)
Jun 17, 2003 6.012 6.102 6.012 6.092 81,011 +0.03(+0.44%)
Jun 16, 2003 5.959 6.065 5.959 6.065 130,446 +0.12(+1.97%)
Jun 13, 2003 5.959 5.996 5.900 5.948 59,772 -0.01(-0.18%)
Jun 12, 2003 5.932 6.007 5.921 5.959 99,432 +0.04(+0.63%)
Jun 11, 2003 5.879 5.932 5.873 5.921 28,570 +0.11(+1.83%)
Jun 10, 2003 5.804 5.905 5.799 5.815 118,228 +0.03(+0.55%)
Jun 09, 2003 5.810 5.889 5.746 5.783 36,840 -0.03(-0.46%)
Jun 06, 2003 5.905 5.927 5.810 5.810 49,246 -0.10(-1.62%)
Jun 05, 2003 5.932 5.953 5.836 5.905 65,035 +0.00(+0.00%)
Jun 04, 2003 5.905 5.953 5.820 5.905 84,207 +0.12(+2.12%)
Jun 03, 2003 5.847 5.847 5.783 5.783 29,886 -0.06(-1.09%)
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.