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 )

24.63 +0.21 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 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 (%)
May 30, 2003 5.727 5.764 5.685 5.759 53,031 +0.06(+1.03%)
May 29, 2003 5.700 5.700 5.610 5.700 50,962 +0.04(+0.66%)
May 28, 2003 5.732 5.770 5.658 5.663 129,193 -0.11(-1.84%)
May 27, 2003 5.663 5.786 5.653 5.770 163,983 +0.01(+0.09%)
May 23, 2003 5.690 5.764 5.690 5.764 45,885 +0.07(+1.31%)
May 22, 2003 5.642 5.727 5.626 5.690 33,285 +0.05(+0.85%)
May 21, 2003 5.642 5.642 5.589 5.642 6,581 +0.02(+0.38%)
May 20, 2003 5.583 5.647 5.562 5.621 21,250 -0.02(-0.28%)
May 19, 2003 5.552 5.642 5.541 5.637 85,941 +0.05(+0.95%)
May 16, 2003 5.509 5.637 5.488 5.583 123,740 +0.05(+0.96%)
May 15, 2003 5.530 5.578 5.504 5.530 24,447 -0.01(-0.19%)
May 14, 2003 5.557 5.594 5.541 5.541 18,053 -0.05(-0.95%)
May 13, 2003 5.583 5.599 5.488 5.594 62,810 +0.03(+0.48%)
May 12, 2003 5.573 5.610 5.568 5.568 16,736 +0.04(+0.67%)
May 09, 2003 5.482 5.573 5.451 5.530 11,659 +0.02(+0.29%)
May 08, 2003 5.456 5.525 5.456 5.514 9,026 +0.07(+1.27%)
May 07, 2003 5.488 5.509 5.445 5.445 19,181 -0.13(-2.29%)
May 06, 2003 5.504 5.583 5.419 5.573 50,586 +0.06(+1.06%)
May 05, 2003 5.504 5.520 5.424 5.514 98,728 -0.02(-0.29%)
May 02, 2003 5.493 5.578 5.424 5.530 96,472 +0.05(+0.97%)
May 01, 2003 5.456 5.552 5.456 5.477 43,064 +0.04(+0.68%)
Apr 30, 2003 5.498 5.509 5.435 5.440 11,847 +0.03(+0.59%)
Apr 29, 2003 5.397 5.504 5.397 5.408 69,016 +0.01(+0.10%)
Apr 28, 2003 5.424 5.435 5.371 5.403 97,600 -0.04(-0.78%)
Apr 25, 2003 5.365 5.451 5.355 5.445 25,387 +0.02(+0.39%)
Apr 24, 2003 5.477 5.477 5.360 5.424 75,598 -0.07(-1.35%)
Apr 23, 2003 5.424 5.498 5.397 5.498 19,557 +0.03(+0.49%)
Apr 22, 2003 5.349 5.472 5.349 5.472 19,745 +0.16(+3.11%)
Apr 21, 2003 5.291 5.328 5.243 5.307 61,117 +0.01(+0.10%)
Apr 17, 2003 5.296 5.339 5.243 5.302 33,661 +0.01(+0.10%)
Apr 16, 2003 5.254 5.371 5.254 5.296 23,506 +0.04(+0.81%)
Apr 15, 2003 5.211 5.254 5.158 5.254 35,354 +0.07(+1.33%)
Apr 14, 2003 5.211 5.211 5.110 5.185 42,876 +0.01(+0.10%)
Apr 11, 2003 5.105 5.179 5.105 5.179 10,531 -0.05(-0.92%)
Apr 10, 2003 5.158 5.233 5.158 5.227 35,166 +0.06(+1.13%)
Apr 09, 2003 5.169 5.169 5.169 5.169 0 +0.00(+0.00%)
Apr 08, 2003 5.233 5.259 5.169 5.169 20,121 -0.02(-0.31%)
Apr 07, 2003 5.190 5.238 5.185 5.185 115,277 -0.01(-0.10%)
Apr 04, 2003 5.126 5.195 5.126 5.190 48,706 +0.09(+1.67%)
Apr 03, 2003 5.094 5.105 5.094 5.105 4,137 +0.01(+0.21%)
Apr 02, 2003 5.030 5.094 5.004 5.094 15,984 -0.02(-0.31%)
Apr 01, 2003 5.046 5.121 4.999 5.110 30,464 +0.01(+0.21%)
Mar 31, 2003 5.014 5.110 5.014 5.100 65,255 -0.02(-0.42%)
Mar 28, 2003 5.084 5.121 5.084 5.121 67,887 +0.13(+2.67%)
Mar 27, 2003 5.068 5.078 4.988 4.988 17,677 +0.01(+0.11%)
Mar 26, 2003 4.983 4.983 4.983 4.983 940 +0.01(+0.11%)
Mar 25, 2003 4.972 4.983 4.972 4.977 58,296 +0.10(+1.96%)
Mar 24, 2003 4.940 4.945 4.871 4.882 28,772 -0.09(-1.82%)
Mar 21, 2003 4.903 5.025 4.898 4.972 20,686 +0.10(+1.96%)
Mar 20, 2003 4.956 4.956 4.855 4.876 48,330 +0.02(+0.33%)
Mar 19, 2003 4.892 4.913 4.860 4.860 27,079 -0.05(-0.97%)
Mar 18, 2003 4.855 4.908 4.839 4.908 48,330 +0.10(+1.99%)
Mar 17, 2003 4.775 4.818 4.770 4.812 41,560 +0.10(+2.03%)
Mar 14, 2003 4.754 4.770 4.679 4.717 35,166 +0.08(+1.72%)
Mar 13, 2003 4.679 4.679 4.584 4.637 49,082 -0.03(-0.68%)
Mar 12, 2003 4.648 4.690 4.584 4.669 71,272 -0.09(-1.79%)
Mar 11, 2003 4.812 4.812 4.754 4.754 30,652 -0.09(-1.76%)
Mar 10, 2003 4.818 4.876 4.818 4.839 63,186 -0.02(-0.44%)
Mar 07, 2003 4.844 4.903 4.844 4.860 110,200 -0.07(-1.51%)
Mar 06, 2003 4.945 4.951 4.866 4.935 158,530 +0.02(+0.32%)
Mar 05, 2003 4.945 4.988 4.908 4.919 86,317 -0.07(-1.49%)
Mar 04, 2003 4.961 4.999 4.903 4.993 39,115 +0.03(+0.54%)
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.