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 29, 2005 9.689 9.689 9.577 9.577 217,203 -0.05(-0.50%)
Jul 28, 2005 9.604 9.651 9.545 9.625 127,689 +0.03(+0.33%)
Jul 27, 2005 9.577 9.630 9.545 9.593 282,082 +0.01(+0.06%)
Jul 26, 2005 9.588 9.625 9.572 9.588 297,126 -0.02(-0.17%)
Jul 25, 2005 9.694 9.694 9.604 9.604 361,065 -0.09(-0.93%)
Jul 22, 2005 9.689 9.742 9.678 9.694 294,117 +0.04(+0.44%)
Jul 21, 2005 9.588 9.678 9.577 9.651 321,573 +0.22(+2.31%)
Jul 20, 2005 9.423 9.481 9.332 9.433 207,424 +0.12(+1.31%)
Jul 19, 2005 9.279 9.343 9.258 9.311 263,840 -0.02(-0.23%)
Jul 18, 2005 9.327 9.375 9.306 9.332 219,836 +0.03(+0.34%)
Jul 15, 2005 9.258 9.306 9.247 9.300 162,103 -0.06(-0.62%)
Jul 14, 2005 9.386 9.391 9.306 9.359 191,439 +0.06(+0.69%)
Jul 13, 2005 9.311 9.327 9.279 9.295 272,679 -0.08(-0.85%)
Jul 12, 2005 9.327 9.386 9.279 9.375 262,900 +0.14(+1.56%)
Jul 11, 2005 9.162 9.279 9.162 9.231 290,544 +0.12(+1.34%)
Jul 08, 2005 9.088 9.114 9.019 9.109 309,162 +0.04(+0.47%)
Jul 07, 2005 8.992 9.067 8.976 9.067 420,866 -0.05(-0.58%)
Jul 06, 2005 9.199 9.199 9.120 9.120 381,751 -0.12(-1.32%)
Jul 05, 2005 9.253 9.290 9.152 9.242 435,534 -0.06(-0.69%)
Jul 01, 2005 9.370 9.370 9.285 9.306 165,488 -0.10(-1.02%)
Jun 30, 2005 9.423 9.433 9.338 9.402 251,241 +0.03(+0.34%)
Jun 29, 2005 9.402 9.417 9.316 9.370 435,346 -0.13(-1.34%)
Jun 28, 2005 9.492 9.513 9.444 9.497 207,048 +0.10(+1.08%)
Jun 27, 2005 9.412 9.444 9.375 9.396 257,070 +0.01(+0.06%)
Jun 24, 2005 9.476 9.476 9.386 9.391 175,079 -0.07(-0.79%)
Jun 23, 2005 9.566 9.566 9.423 9.465 596,697 -0.18(-1.87%)
Jun 22, 2005 9.651 9.651 9.604 9.646 324,018 -0.06(-0.60%)
Jun 21, 2005 9.646 9.705 9.588 9.705 293,929 +0.05(+0.55%)
Jun 20, 2005 9.673 9.673 9.582 9.651 544,606 -0.04(-0.38%)
Jun 17, 2005 9.678 9.721 9.651 9.689 538,777 +0.18(+1.90%)
Jun 16, 2005 9.465 9.545 9.449 9.508 762,938 +0.09(+0.96%)
Jun 15, 2005 9.412 9.444 9.359 9.417 344,892 +0.11(+1.20%)
Jun 14, 2005 9.338 9.348 9.294 9.306 188,054 +0.01(+0.06%)
Jun 13, 2005 9.300 9.311 9.258 9.300 404,129 +0.02(+0.17%)
Jun 10, 2005 9.343 9.343 9.231 9.285 151,384 -0.02(-0.23%)
Jun 09, 2005 9.332 9.354 9.290 9.306 173,762 +0.01(+0.06%)
Jun 08, 2005 9.311 9.380 9.274 9.300 216,074 +0.01(+0.06%)
Jun 07, 2005 9.258 9.343 9.258 9.295 575,259 +0.05(+0.58%)
Jun 06, 2005 9.130 9.263 9.130 9.242 267,037 +0.12(+1.28%)
Jun 03, 2005 9.173 9.173 9.077 9.125 208,364 +0.02(+0.18%)
Jun 02, 2005 9.040 9.120 9.040 9.109 572,438 +0.13(+1.42%)
Jun 01, 2005 8.902 9.024 8.902 8.981 317,812 +0.07(+0.84%)
May 31, 2005 8.955 8.955 8.896 8.907 435,911 -0.12(-1.35%)
May 27, 2005 8.960 9.045 8.960 9.029 270,610 +0.05(+0.53%)
May 26, 2005 8.934 8.997 8.934 8.981 227,922 +0.05(+0.54%)
May 25, 2005 8.934 8.960 8.907 8.934 156,273 -0.06(-0.65%)
May 24, 2005 9.024 9.040 8.944 8.992 254,814 +0.02(+0.18%)
May 23, 2005 8.939 8.976 8.886 8.976 626,786 +0.19(+2.12%)
May 20, 2005 8.763 8.822 8.763 8.790 269,858 -0.09(-0.96%)
May 19, 2005 8.859 8.902 8.811 8.875 175,079 +0.07(+0.85%)
May 18, 2005 8.726 8.854 8.684 8.801 724,951 +0.14(+1.66%)
May 17, 2005 8.615 8.668 8.572 8.657 294,681 +0.04(+0.49%)
May 16, 2005 8.630 8.673 8.588 8.615 763,502 -0.08(-0.92%)
May 13, 2005 8.769 8.838 8.668 8.694 236,760 -0.11(-1.27%)
May 12, 2005 8.907 8.907 8.795 8.806 586,730 -0.10(-1.08%)
May 11, 2005 8.891 8.955 8.875 8.902 228,298 +0.02(+0.18%)
May 10, 2005 8.833 8.928 8.833 8.886 187,866 -0.02(-0.24%)
May 09, 2005 8.827 8.928 8.827 8.907 244,659 +0.04(+0.48%)
May 06, 2005 8.870 8.923 8.827 8.864 315,744 +0.03(+0.30%)
May 05, 2005 8.896 8.907 8.806 8.838 488,566 -0.03(-0.36%)
May 04, 2005 8.790 8.902 8.758 8.870 636,753 +0.02(+0.24%)
May 03, 2005 8.854 8.907 8.817 8.848 411,087 -0.09(-0.95%)
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.