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 (%)
Sep 30, 2004 7.608 7.752 7.608 7.725 545,092 +0.09(+1.11%)
Sep 29, 2004 7.640 7.645 7.581 7.640 200,368 +0.05(+0.63%)
Sep 28, 2004 7.528 7.592 7.528 7.592 137,400 +0.12(+1.57%)
Sep 27, 2004 7.480 7.523 7.475 7.475 87,778 -0.05(-0.71%)
Sep 24, 2004 7.523 7.528 7.491 7.528 104,131 +0.03(+0.43%)
Sep 23, 2004 7.470 7.528 7.470 7.496 132,325 +0.08(+1.08%)
Sep 22, 2004 7.395 7.448 7.395 7.416 159,016 -0.01(-0.07%)
Sep 21, 2004 7.395 7.432 7.368 7.422 130,634 +0.05(+0.72%)
Sep 20, 2004 7.326 7.374 7.321 7.368 78,568 +0.01(+0.14%)
Sep 17, 2004 7.321 7.358 7.315 7.358 74,621 +0.04(+0.51%)
Sep 16, 2004 7.331 7.368 7.289 7.321 159,768 +0.01(+0.15%)
Sep 15, 2004 7.342 7.347 7.283 7.310 95,109 -0.07(-1.01%)
Sep 14, 2004 7.342 7.395 7.342 7.384 124,619 +0.09(+1.24%)
Sep 13, 2004 7.289 7.310 7.267 7.294 74,433 +0.02(+0.29%)
Sep 10, 2004 7.198 7.294 7.198 7.273 212,022 +0.10(+1.41%)
Sep 09, 2004 7.145 7.172 7.113 7.172 52,441 -0.04(-0.52%)
Sep 08, 2004 7.156 7.235 7.118 7.209 133,641 -0.01(-0.07%)
Sep 07, 2004 7.161 7.235 7.156 7.214 225,931 +0.07(+1.04%)
Sep 03, 2004 7.140 7.177 7.113 7.140 60,899 -0.14(-1.90%)
Sep 02, 2004 7.214 7.278 7.204 7.278 65,035 +0.00(+0.00%)
Sep 01, 2004 7.289 7.294 7.235 7.278 97,364 +0.07(+1.03%)
Aug 31, 2004 7.129 7.257 7.129 7.204 53,945 +0.09(+1.27%)
Aug 30, 2004 7.129 7.182 7.113 7.113 69,922 -0.10(-1.40%)
Aug 27, 2004 7.251 7.251 7.177 7.214 90,973 +0.07(+1.03%)
Aug 26, 2004 7.129 7.156 7.108 7.141 66,350 +0.02(+0.24%)
Aug 25, 2004 7.113 7.182 7.113 7.124 40,224 -0.02(-0.30%)
Aug 24, 2004 7.209 7.209 7.118 7.145 117,852 -0.13(-1.76%)
Aug 23, 2004 7.326 7.337 7.246 7.273 72,741 -0.02(-0.29%)
Aug 20, 2004 7.267 7.294 7.241 7.294 49,622 +0.04(+0.59%)
Aug 19, 2004 7.182 7.262 7.172 7.251 73,681 +0.07(+1.04%)
Aug 18, 2004 7.118 7.177 7.098 7.177 21,803 +0.03(+0.45%)
Aug 17, 2004 7.204 7.204 7.129 7.145 44,735 -0.04(-0.52%)
Aug 16, 2004 7.140 7.182 7.129 7.182 39,660 +0.04(+0.60%)
Aug 13, 2004 7.076 7.140 7.076 7.140 113,341 +0.05(+0.68%)
Aug 12, 2004 7.102 7.134 7.071 7.092 65,223 -0.06(-0.82%)
Aug 11, 2004 7.140 7.161 7.124 7.150 80,448 +0.01(+0.07%)
Aug 10, 2004 7.156 7.177 7.129 7.145 66,350 -0.03(-0.44%)
Aug 09, 2004 7.129 7.204 7.129 7.177 143,415 +0.06(+0.90%)
Aug 06, 2004 7.113 7.166 6.969 7.113 69,734 -0.02(-0.22%)
Aug 05, 2004 7.102 7.140 7.076 7.129 28,758 -0.01(-0.07%)
Aug 04, 2004 7.113 7.188 7.108 7.134 88,906 -0.03(-0.45%)
Aug 03, 2004 7.150 7.182 7.134 7.166 119,920 +0.04(+0.52%)
Aug 02, 2004 7.055 7.161 7.055 7.129 68,230 +0.09(+1.21%)
Jul 30, 2004 7.097 7.145 7.044 7.044 57,516 +0.03(+0.46%)
Jul 29, 2004 6.985 7.039 6.932 7.012 123,115 +0.01(+0.08%)
Jul 28, 2004 6.943 7.044 6.916 7.007 105,071 +0.03(+0.46%)
Jul 27, 2004 7.028 7.028 6.932 6.975 42,667 -0.04(-0.61%)
Jul 26, 2004 7.033 7.118 7.012 7.017 132,889 +0.02(+0.23%)
Jul 23, 2004 7.012 7.092 6.985 7.001 138,904 -0.14(-2.01%)
Jul 22, 2004 7.134 7.172 7.108 7.145 74,809 -0.02(-0.22%)
Jul 21, 2004 7.310 7.310 7.161 7.161 117,100 -0.19(-2.60%)
Jul 20, 2004 7.368 7.368 7.294 7.353 63,155 -0.03(-0.43%)
Jul 19, 2004 7.422 7.475 7.368 7.384 41,915 +0.01(+0.14%)
Jul 16, 2004 7.368 7.443 7.353 7.374 49,246 +0.10(+1.39%)
Jul 15, 2004 7.331 7.331 7.246 7.273 74,057 -0.05(-0.65%)
Jul 14, 2004 7.310 7.347 7.251 7.321 107,702 -0.12(-1.64%)
Jul 13, 2004 7.438 7.443 7.337 7.443 103,379 -0.01(-0.07%)
Jul 12, 2004 7.427 7.470 7.368 7.448 80,072 +0.02(+0.21%)
Jul 09, 2004 7.427 7.432 7.347 7.432 84,395 +0.06(+0.79%)
Jul 08, 2004 7.416 7.427 7.347 7.374 247,546 -0.05(-0.65%)
Jul 07, 2004 7.353 7.422 7.353 7.422 122,551 +0.12(+1.68%)
Jul 06, 2004 7.262 7.315 7.235 7.299 318,596 +0.10(+1.40%)
Jul 02, 2004 7.172 7.251 7.161 7.198 71,989 +0.12(+1.73%)
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.