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 )

23.58 -0.14 (-0.59%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2004 7.445 7.519 7.434 7.482 163,419 +0.05(+0.64%)
Mar 30, 2004 7.376 7.445 7.376 7.434 178,087 +0.05(+0.65%)
Mar 29, 2004 7.338 7.391 7.338 7.386 478,787 +0.01(+0.07%)
Mar 26, 2004 7.344 7.391 7.296 7.381 386,076 +0.07(+0.95%)
Mar 25, 2004 7.248 7.328 7.179 7.312 2,323,040 +0.07(+0.95%)
Mar 24, 2004 7.269 7.306 7.232 7.243 173,762 -0.08(-1.09%)
Mar 23, 2004 7.328 7.349 7.285 7.322 179,968 -0.03(-0.36%)
Mar 22, 2004 7.354 7.370 7.237 7.349 208,740 +0.03(+0.36%)
Mar 19, 2004 7.381 7.381 7.301 7.322 159,658 -0.10(-1.29%)
Mar 18, 2004 7.338 7.418 7.296 7.418 181,848 +0.05(+0.72%)
Mar 17, 2004 7.237 7.370 7.216 7.365 135,023 +0.18(+2.52%)
Mar 16, 2004 7.189 7.253 7.163 7.184 120,543 +0.10(+1.43%)
Mar 15, 2004 7.179 7.184 7.046 7.083 298,631 -0.11(-1.48%)
Mar 12, 2004 7.094 7.189 7.056 7.189 245,599 +0.09(+1.27%)
Mar 11, 2004 7.126 7.232 7.051 7.099 367,459 -0.16(-2.20%)
Mar 10, 2004 7.328 7.349 7.243 7.259 273,807 -0.17(-2.29%)
Mar 09, 2004 7.461 7.487 7.418 7.429 337,182 +0.01(+0.14%)
Mar 08, 2004 7.429 7.455 7.391 7.418 248,984 -0.02(-0.29%)
Mar 05, 2004 7.418 7.471 7.418 7.439 283,022 +0.13(+1.75%)
Mar 04, 2004 7.296 7.333 7.253 7.312 278,697 +0.01(+0.07%)
Mar 03, 2004 7.296 7.306 7.147 7.306 502,670 -0.15(-2.00%)
Mar 02, 2004 7.471 7.508 7.429 7.455 480,291 -0.05(-0.71%)
Mar 01, 2004 7.434 7.508 7.429 7.508 307,845 +0.09(+1.22%)
Feb 27, 2004 7.381 7.445 7.317 7.418 244,095 +0.07(+1.01%)
Feb 26, 2004 7.360 7.391 7.338 7.344 150,631 -0.02(-0.22%)
Feb 25, 2004 7.423 7.445 7.360 7.360 253,497 -0.05(-0.72%)
Feb 24, 2004 7.306 7.423 7.269 7.413 139,536 +0.07(+0.94%)
Feb 23, 2004 7.354 7.381 7.285 7.344 105,874 -0.01(-0.14%)
Feb 20, 2004 7.471 7.492 7.248 7.354 246,351 -0.22(-2.95%)
Feb 19, 2004 7.562 7.583 7.508 7.578 203,475 +0.01(+0.07%)
Feb 18, 2004 7.604 7.615 7.551 7.572 161,351 -0.02(-0.28%)
Feb 17, 2004 7.556 7.604 7.498 7.594 241,274 +0.12(+1.64%)
Feb 13, 2004 7.492 7.546 7.445 7.471 225,101 +0.03(+0.36%)
Feb 12, 2004 7.439 7.466 7.376 7.445 195,765 +0.06(+0.79%)
Feb 11, 2004 7.317 7.439 7.285 7.386 146,494 +0.06(+0.80%)
Feb 10, 2004 7.296 7.328 7.290 7.328 257,635 +0.07(+1.03%)
Feb 09, 2004 7.211 7.253 7.211 7.253 137,656 +0.09(+1.19%)
Feb 06, 2004 7.072 7.179 7.072 7.168 294,493 +0.14(+1.97%)
Feb 05, 2004 7.040 7.046 7.003 7.030 71,460 +0.05(+0.76%)
Feb 04, 2004 7.009 7.019 6.961 6.977 255,378 -0.08(-1.13%)
Feb 03, 2004 6.998 7.056 6.993 7.056 166,240 +0.02(+0.30%)
Feb 02, 2004 7.051 7.051 6.966 7.035 138,220 -0.02(-0.23%)
Jan 30, 2004 6.966 7.072 6.966 7.051 202,723 +0.03(+0.38%)
Jan 29, 2004 7.088 7.088 6.955 7.025 538,212 -0.07(-0.97%)
Jan 28, 2004 7.227 7.259 7.078 7.094 246,539 -0.21(-2.84%)
Jan 27, 2004 7.285 7.306 7.253 7.301 163,231 -0.03(-0.36%)
Jan 26, 2004 7.338 7.344 7.253 7.328 159,846 +0.02(+0.29%)
Jan 23, 2004 7.333 7.365 7.285 7.306 157,213 -0.05(-0.65%)
Jan 22, 2004 7.322 7.370 7.237 7.354 369,715 +0.07(+1.02%)
Jan 21, 2004 7.200 7.285 7.200 7.280 116,029 +0.08(+1.11%)
Jan 20, 2004 7.179 7.227 7.131 7.200 208,740 +0.07(+1.04%)
Jan 16, 2004 7.147 7.168 7.088 7.126 1,064,202 -0.11(-1.47%)
Jan 15, 2004 7.237 7.259 7.179 7.232 321,197 -0.10(-1.31%)
Jan 14, 2004 7.285 7.333 7.253 7.328 110,576 +0.06(+0.80%)
Jan 13, 2004 7.301 7.301 7.248 7.269 198,961 -0.05(-0.73%)
Jan 12, 2004 7.274 7.338 7.232 7.322 197,457 +0.08(+1.10%)
Jan 09, 2004 7.274 7.344 7.237 7.243 231,683 -0.06(-0.80%)
Jan 08, 2004 7.227 7.301 7.227 7.301 212,125 +0.11(+1.48%)
Jan 07, 2004 7.189 7.243 7.189 7.195 283,398 -0.08(-1.10%)
Jan 06, 2004 7.280 7.285 7.232 7.274 1,212,953 +0.05(+0.74%)
Jan 05, 2004 7.189 7.232 7.179 7.221 317,060 +0.07(+1.04%)
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.