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 (%)
Jan 31, 2005 8.965 9.003 8.928 8.950 1,055,363 +0.02(+0.24%)
Jan 28, 2005 8.907 8.971 8.870 8.928 568,865 -0.11(-1.24%)
Jan 27, 2005 9.013 9.040 8.950 9.040 599,706 +0.12(+1.37%)
Jan 26, 2005 8.902 8.928 8.843 8.918 873,702 +0.14(+1.64%)
Jan 25, 2005 8.801 8.822 8.732 8.774 363,697 -0.01(-0.06%)
Jan 24, 2005 8.801 8.801 8.668 8.779 252,369 +0.05(+0.55%)
Jan 21, 2005 8.694 8.769 8.668 8.732 172,822 +0.13(+1.55%)
Jan 20, 2005 8.577 8.652 8.577 8.599 858,094 -0.03(-0.37%)
Jan 19, 2005 8.668 8.716 8.599 8.630 985,595 -0.04(-0.49%)
Jan 18, 2005 8.615 8.673 8.572 8.673 1,365,653 -0.10(-1.09%)
Jan 14, 2005 8.689 8.774 8.678 8.769 2,641,981 +0.07(+0.79%)
Jan 13, 2005 8.811 8.811 8.700 8.700 952,685 -0.14(-1.62%)
Jan 12, 2005 8.753 8.848 8.710 8.843 1,162,742 +0.15(+1.71%)
Jan 11, 2005 8.721 8.737 8.657 8.694 815,969 +0.01(+0.12%)
Jan 10, 2005 8.710 8.753 8.678 8.684 469,196 +0.04(+0.49%)
Jan 07, 2005 8.758 8.758 8.588 8.641 485,557 -0.01(-0.12%)
Jan 06, 2005 8.668 8.668 8.577 8.652 264,969 +0.02(+0.18%)
Jan 05, 2005 8.615 8.678 8.615 8.636 2,165,639 +0.03(+0.37%)
Jan 04, 2005 8.817 8.822 8.572 8.604 1,753,234 -0.15(-1.77%)
Jan 03, 2005 8.838 8.859 8.758 8.759 845,870 -0.13(-1.43%)
Dec 31, 2004 8.859 8.902 8.811 8.886 1,269,369 +0.06(+0.66%)
Dec 30, 2004 8.838 8.854 8.790 8.827 698,999 +0.07(+0.79%)
Dec 29, 2004 8.801 8.801 8.716 8.758 1,668,046 -0.15(-1.67%)
Dec 28, 2004 8.880 8.934 8.864 8.907 701,632 +0.06(+0.72%)
Dec 27, 2004 8.801 8.880 8.774 8.843 1,148,074 +0.16(+1.90%)
Dec 23, 2004 8.732 8.732 8.646 8.678 1,669,550 -0.30(-3.37%)
Dec 22, 2004 8.981 8.992 8.918 8.981 606,852 +0.07(+0.84%)
Dec 21, 2004 8.950 8.950 8.859 8.907 1,000,827 +0.09(+1.03%)
Dec 20, 2004 8.864 8.880 8.806 8.817 571,498 +0.00(+0.00%)
Dec 17, 2004 8.774 8.827 8.684 8.817 534,263 +0.12(+1.41%)
Dec 16, 2004 8.758 8.758 8.678 8.694 343,576 -0.07(-0.85%)
Dec 15, 2004 8.678 8.806 8.678 8.769 428,952 +0.10(+1.17%)
Dec 14, 2004 8.689 8.694 8.615 8.668 426,696 +0.05(+0.62%)
Dec 13, 2004 8.476 8.641 8.476 8.615 936,888 +0.14(+1.69%)
Dec 10, 2004 8.450 8.482 8.402 8.471 229,991 -0.03(-0.31%)
Dec 09, 2004 8.402 8.508 8.381 8.498 1,126,072 -0.01(-0.13%)
Dec 08, 2004 8.482 8.545 8.423 8.508 1,172,333 -0.29(-3.32%)
Dec 07, 2004 8.854 8.875 8.753 8.801 1,055,363 -0.08(-0.90%)
Dec 06, 2004 8.923 8.923 8.864 8.880 461,298 -0.10(-1.07%)
Dec 03, 2004 8.907 8.976 8.864 8.976 354,295 +0.07(+0.78%)
Dec 02, 2004 8.944 8.976 8.864 8.907 497,592 +0.05(+0.54%)
Dec 01, 2004 8.795 8.870 8.774 8.859 512,073 +0.02(+0.18%)
Nov 30, 2004 8.902 8.939 8.806 8.843 1,162,930 -0.18(-1.95%)
Nov 29, 2004 9.024 9.051 8.976 9.019 1,732,172 -0.02(-0.18%)
Nov 26, 2004 9.019 9.040 9.003 9.035 402,249 +0.09(+1.01%)
Nov 24, 2004 8.950 8.955 8.902 8.944 522,980 +0.07(+0.84%)
Nov 23, 2004 8.880 8.886 8.811 8.870 376,673 +0.13(+1.46%)
Nov 22, 2004 8.726 8.753 8.641 8.742 455,844 -0.04(-0.48%)
Nov 19, 2004 8.790 8.859 8.758 8.785 538,777 -0.01(-0.06%)
Nov 18, 2004 8.801 8.817 8.737 8.790 557,770 -0.03(-0.36%)
Nov 17, 2004 8.774 8.859 8.747 8.822 458,289 +0.15(+1.78%)
Nov 16, 2004 8.668 8.694 8.641 8.668 407,702 -0.04(-0.43%)
Nov 15, 2004 8.726 8.732 8.694 8.705 585,790 +0.03(+0.37%)
Nov 12, 2004 8.599 8.673 8.599 8.673 399,240 +0.07(+0.80%)
Nov 11, 2004 8.535 8.620 8.513 8.604 342,071 +0.11(+1.25%)
Nov 10, 2004 8.455 8.503 8.418 8.498 235,256 +0.07(+0.88%)
Nov 09, 2004 8.423 8.444 8.381 8.423 234,128 -0.03(-0.38%)
Nov 08, 2004 8.455 8.487 8.407 8.455 317,248 -0.08(-0.93%)
Nov 05, 2004 8.508 8.540 8.482 8.535 589,551 +0.04(+0.44%)
Nov 04, 2004 8.450 8.535 8.402 8.498 563,224 +0.05(+0.63%)
Nov 03, 2004 8.381 8.444 8.375 8.444 379,118 +0.20(+2.45%)
Nov 02, 2004 8.285 8.285 8.232 8.242 357,868 -0.04(-0.51%)
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.