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 )

23.72 +0.14 (+0.59%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 29, 2002 5.217 5.264 5.217 5.264 73,717 +0.00(+0.00%)
Mar 28, 2002 5.217 5.264 5.217 5.264 73,717 +0.08(+1.54%)
Mar 27, 2002 5.185 5.195 5.153 5.185 30,464 +0.05(+0.93%)
Mar 26, 2002 5.147 5.169 5.137 5.137 237,889 -0.08(-1.53%)
Mar 25, 2002 5.259 5.259 5.217 5.217 51,903 -0.05(-0.91%)
Mar 22, 2002 5.291 5.291 5.264 5.264 83,684 +0.00(+0.00%)
Mar 21, 2002 5.280 5.280 5.233 5.264 42,312 +0.00(+0.00%)
Mar 20, 2002 5.264 5.318 5.264 5.264 133,518 +0.03(+0.61%)
Mar 19, 2002 5.238 5.243 5.137 5.233 106,815 +0.00(+0.00%)
Mar 18, 2002 5.233 5.238 5.201 5.233 9,402 +0.07(+1.34%)
Mar 15, 2002 5.158 5.163 5.116 5.163 149,315 -0.04(-0.72%)
Mar 14, 2002 5.206 5.206 5.201 5.201 103,430 +0.07(+1.35%)
Mar 13, 2002 5.126 5.174 5.126 5.131 66,195 -0.01(-0.10%)
Mar 12, 2002 5.158 5.195 5.121 5.137 41,184 -0.05(-1.02%)
Mar 11, 2002 5.238 5.238 5.185 5.190 40,995 -0.07(-1.41%)
Mar 08, 2002 5.264 5.286 5.217 5.264 25,763 -0.05(-0.90%)
Mar 07, 2002 5.302 5.318 5.291 5.312 187,114 +0.11(+2.04%)
Mar 06, 2002 5.179 5.206 5.131 5.206 23,694 +0.10(+1.98%)
Mar 05, 2002 5.163 5.169 5.105 5.105 31,969 -0.04(-0.72%)
Mar 04, 2002 5.158 5.169 5.142 5.142 437,227 +0.06(+1.26%)
Mar 01, 2002 5.068 5.116 5.068 5.078 63,750 +0.01(+0.21%)
Feb 28, 2002 5.068 5.068 5.068 5.068 188 -0.04(-0.73%)
Feb 27, 2002 5.078 5.105 5.052 5.105 21,438 +0.00(+0.00%)
Feb 26, 2002 5.116 5.116 5.052 5.105 102,865 -0.02(-0.41%)
Feb 25, 2002 5.094 5.126 5.062 5.126 31,593 +0.03(+0.63%)
Feb 22, 2002 5.094 5.094 5.052 5.094 68,640 +0.02(+0.42%)
Feb 21, 2002 5.121 5.126 5.073 5.073 39,679 -0.07(-1.45%)
Feb 20, 2002 5.147 5.147 5.131 5.147 32,533 +0.00(+0.00%)
Feb 19, 2002 5.185 5.185 5.105 5.147 253,121 +0.00(+0.00%)
Feb 18, 2002 5.174 5.201 5.147 5.147 9,966 +0.00(+0.00%)
Feb 15, 2002 5.174 5.201 5.147 5.147 9,966 +0.02(+0.31%)
Feb 14, 2002 5.163 5.163 5.110 5.131 38,927 +0.03(+0.52%)
Feb 13, 2002 5.094 5.105 5.057 5.105 27,644 +0.04(+0.84%)
Feb 12, 2002 5.105 5.121 5.057 5.062 53,407 -0.04(-0.83%)
Feb 11, 2002 5.057 5.131 5.057 5.105 25,387 +0.05(+0.95%)
Feb 08, 2002 5.052 5.100 5.052 5.057 23,506 +0.06(+1.17%)
Feb 07, 2002 4.999 4.999 4.988 4.999 23,130 -0.02(-0.32%)
Feb 06, 2002 4.999 5.014 4.951 5.014 52,843 -0.04(-0.74%)
Feb 05, 2002 5.089 5.100 5.025 5.052 25,575 -0.05(-1.04%)
Feb 04, 2002 5.094 5.105 5.052 5.105 30,652 +0.06(+1.27%)
Feb 01, 2002 5.052 5.052 5.014 5.041 6,393 -0.06(-1.15%)
Jan 31, 2002 5.062 5.105 5.009 5.100 151,196 +0.05(+0.95%)
Jan 30, 2002 5.020 5.052 4.972 5.052 156,085 +0.06(+1.17%)
Jan 29, 2002 5.105 5.105 4.945 4.993 35,730 -0.10(-1.98%)
Jan 28, 2002 5.105 5.105 5.089 5.094 7,522 +0.02(+0.42%)
Jan 25, 2002 5.110 5.137 5.073 5.073 28,584 -0.03(-0.63%)
Jan 24, 2002 5.100 5.126 5.100 5.105 200,278 +0.02(+0.42%)
Jan 23, 2002 5.100 5.105 5.068 5.084 29,712 -0.02(-0.31%)
Jan 22, 2002 5.057 5.105 5.052 5.100 246,539 +0.15(+3.01%)
Jan 21, 2002 4.993 4.999 4.951 4.951 5,265 +0.00(+0.00%)
Jan 18, 2002 4.993 4.999 4.951 4.951 5,265 -0.07(-1.38%)
Jan 17, 2002 4.945 5.052 4.945 5.020 91,582 -0.02(-0.32%)
Jan 16, 2002 5.073 5.073 5.025 5.036 30,840 -0.04(-0.73%)
Jan 15, 2002 5.068 5.073 5.052 5.073 12,223 +0.05(+0.95%)
Jan 14, 2002 5.078 5.105 5.025 5.025 155,333 -0.12(-2.38%)
Jan 11, 2002 5.105 5.158 5.078 5.147 349,217 +0.03(+0.52%)
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.