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 31, 2005 9.688 9.842 9.688 9.837 616,705 +0.22(+2.32%)
Aug 30, 2005 9.651 9.651 9.566 9.614 352,994 -0.11(-1.09%)
Aug 29, 2005 9.688 9.720 9.630 9.720 357,317 -0.07(-0.71%)
Aug 26, 2005 9.842 9.853 9.763 9.789 145,483 +0.01(+0.11%)
Aug 25, 2005 9.773 9.789 9.715 9.779 513,514 +0.06(+0.66%)
Aug 24, 2005 9.816 9.816 9.709 9.715 295,665 -0.15(-1.51%)
Aug 23, 2005 9.890 9.890 9.816 9.864 184,579 -0.03(-0.32%)
Aug 22, 2005 9.896 9.922 9.837 9.896 326,115 +0.14(+1.42%)
Aug 19, 2005 9.709 9.768 9.709 9.757 393,970 +0.02(+0.22%)
Aug 18, 2005 9.709 9.763 9.699 9.736 477,989 -0.16(-1.61%)
Aug 17, 2005 9.933 9.933 9.853 9.896 297,921 -0.10(-0.96%)
Aug 16, 2005 10.04 10.04 9.986 9.991 353,370 -0.03(-0.32%)
Aug 15, 2005 10.02 10.03 9.975 10.02 762,565 -0.05(-0.47%)
Aug 12, 2005 10.08 10.08 10.03 10.07 507,687 +0.00(+0.00%)
Aug 11, 2005 10.03 10.07 9.986 10.07 432,878 +0.20(+2.05%)
Aug 10, 2005 9.869 9.901 9.842 9.869 399,796 +0.05(+0.49%)
Aug 09, 2005 9.789 9.821 9.763 9.821 422,164 +0.06(+0.65%)
Aug 08, 2005 9.832 9.832 9.736 9.757 1,243,937 +0.04(+0.38%)
Aug 05, 2005 9.763 9.763 9.667 9.720 213,525 +0.02(+0.16%)
Aug 04, 2005 9.768 9.800 9.704 9.704 248,862 -0.04(-0.44%)
Aug 03, 2005 9.741 9.779 9.709 9.747 476,297 +0.05(+0.49%)
Aug 02, 2005 9.656 9.752 9.656 9.699 800,157 +0.07(+0.72%)
Aug 01, 2005 9.630 9.683 9.608 9.630 303,183 +0.05(+0.50%)
Jul 29, 2005 9.693 9.693 9.582 9.582 217,097 -0.05(-0.50%)
Jul 28, 2005 9.608 9.656 9.550 9.630 127,626 +0.03(+0.33%)
Jul 27, 2005 9.582 9.635 9.550 9.598 281,944 +0.01(+0.06%)
Jul 26, 2005 9.592 9.630 9.576 9.592 296,981 -0.02(-0.17%)
Jul 25, 2005 9.699 9.699 9.608 9.608 360,888 -0.09(-0.93%)
Jul 22, 2005 9.693 9.747 9.683 9.699 293,973 +0.04(+0.44%)
Jul 21, 2005 9.592 9.683 9.582 9.656 321,416 +0.22(+2.31%)
Jul 20, 2005 9.427 9.486 9.337 9.438 207,322 +0.12(+1.31%)
Jul 19, 2005 9.284 9.348 9.262 9.316 263,711 -0.02(-0.23%)
Jul 18, 2005 9.332 9.380 9.310 9.337 219,728 +0.03(+0.34%)
Jul 15, 2005 9.262 9.310 9.252 9.305 162,023 -0.06(-0.63%)
Jul 14, 2005 9.390 9.395 9.310 9.364 191,346 +0.06(+0.69%)
Jul 13, 2005 9.316 9.332 9.284 9.300 272,546 -0.08(-0.85%)
Jul 12, 2005 9.332 9.390 9.284 9.380 262,771 +0.14(+1.56%)
Jul 11, 2005 9.167 9.284 9.167 9.236 290,402 +0.12(+1.34%)
Jul 08, 2005 9.092 9.119 9.023 9.114 309,010 +0.04(+0.47%)
Jul 07, 2005 8.996 9.071 8.980 9.071 420,660 -0.05(-0.58%)
Jul 06, 2005 9.204 9.204 9.124 9.124 381,564 -0.12(-1.32%)
Jul 05, 2005 9.257 9.294 9.156 9.247 435,321 -0.06(-0.69%)
Jul 01, 2005 9.374 9.374 9.289 9.310 165,407 -0.10(-1.02%)
Jun 30, 2005 9.427 9.438 9.342 9.406 251,118 +0.03(+0.34%)
Jun 29, 2005 9.406 9.422 9.321 9.374 435,133 -0.13(-1.34%)
Jun 28, 2005 9.497 9.518 9.449 9.502 206,947 +0.10(+1.08%)
Jun 27, 2005 9.417 9.449 9.380 9.401 256,945 +0.01(+0.06%)
Jun 24, 2005 9.481 9.481 9.390 9.395 174,993 -0.07(-0.79%)
Jun 23, 2005 9.571 9.571 9.427 9.470 596,405 -0.18(-1.87%)
Jun 22, 2005 9.656 9.656 9.608 9.651 323,859 -0.06(-0.60%)
Jun 21, 2005 9.651 9.709 9.592 9.709 293,785 +0.05(+0.55%)
Jun 20, 2005 9.677 9.677 9.587 9.656 544,340 -0.04(-0.38%)
Jun 17, 2005 9.683 9.725 9.656 9.693 538,513 +0.18(+1.90%)
Jun 16, 2005 9.470 9.550 9.454 9.513 762,565 +0.09(+0.96%)
Jun 15, 2005 9.417 9.449 9.364 9.422 344,723 +0.11(+1.20%)
Jun 14, 2005 9.342 9.353 9.299 9.310 187,962 +0.01(+0.06%)
Jun 13, 2005 9.305 9.316 9.262 9.305 403,932 +0.02(+0.17%)
Jun 10, 2005 9.348 9.348 9.236 9.289 151,310 -0.02(-0.23%)
Jun 09, 2005 9.337 9.358 9.294 9.310 173,677 +0.01(+0.06%)
Jun 08, 2005 9.316 9.385 9.278 9.305 215,969 +0.01(+0.06%)
Jun 07, 2005 9.262 9.348 9.262 9.300 574,978 +0.05(+0.58%)
Jun 06, 2005 9.135 9.268 9.135 9.247 266,907 +0.12(+1.28%)
Jun 03, 2005 9.177 9.177 9.082 9.129 208,262 +0.02(+0.18%)
Jun 02, 2005 9.044 9.124 9.044 9.114 572,158 +0.13(+1.42%)
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.