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 (%)
May 30, 2003 5.730 5.767 5.687 5.762 53,005 +0.06(+1.03%)
May 29, 2003 5.703 5.703 5.613 5.703 50,937 +0.04(+0.66%)
May 28, 2003 5.735 5.772 5.661 5.666 129,130 -0.11(-1.84%)
May 27, 2003 5.666 5.788 5.655 5.772 163,903 +0.01(+0.09%)
May 23, 2003 5.693 5.767 5.693 5.767 45,862 +0.07(+1.31%)
May 22, 2003 5.645 5.730 5.629 5.693 33,269 +0.05(+0.85%)
May 21, 2003 5.645 5.645 5.592 5.645 6,578 +0.02(+0.38%)
May 20, 2003 5.586 5.650 5.565 5.623 21,239 -0.02(-0.28%)
May 19, 2003 5.554 5.645 5.544 5.639 85,898 +0.05(+0.95%)
May 16, 2003 5.512 5.639 5.490 5.586 123,679 +0.05(+0.96%)
May 15, 2003 5.533 5.581 5.506 5.533 24,435 -0.01(-0.19%)
May 14, 2003 5.560 5.597 5.544 5.544 18,044 -0.05(-0.95%)
May 13, 2003 5.586 5.602 5.490 5.597 62,779 +0.03(+0.48%)
May 12, 2003 5.576 5.613 5.570 5.570 16,728 +0.04(+0.67%)
May 09, 2003 5.485 5.576 5.453 5.533 11,653 +0.02(+0.29%)
May 08, 2003 5.459 5.528 5.459 5.517 9,022 +0.07(+1.27%)
May 07, 2003 5.490 5.512 5.448 5.448 19,172 -0.13(-2.29%)
May 06, 2003 5.506 5.586 5.421 5.576 50,561 +0.06(+1.06%)
May 05, 2003 5.506 5.522 5.427 5.517 98,680 -0.02(-0.29%)
May 02, 2003 5.496 5.581 5.427 5.533 96,424 +0.05(+0.97%)
May 01, 2003 5.459 5.554 5.459 5.480 43,043 +0.04(+0.68%)
Apr 30, 2003 5.501 5.512 5.437 5.443 11,841 +0.03(+0.59%)
Apr 29, 2003 5.400 5.506 5.400 5.411 68,982 +0.01(+0.10%)
Apr 28, 2003 5.427 5.437 5.373 5.405 97,552 -0.04(-0.78%)
Apr 25, 2003 5.368 5.453 5.357 5.448 25,374 +0.02(+0.39%)
Apr 24, 2003 5.480 5.480 5.363 5.427 75,561 -0.07(-1.35%)
Apr 23, 2003 5.427 5.501 5.400 5.501 19,548 +0.03(+0.49%)
Apr 22, 2003 5.352 5.474 5.352 5.474 19,736 +0.16(+3.11%)
Apr 21, 2003 5.294 5.331 5.246 5.310 61,087 +0.01(+0.10%)
Apr 17, 2003 5.299 5.341 5.246 5.304 33,645 +0.01(+0.10%)
Apr 16, 2003 5.256 5.373 5.256 5.299 23,495 +0.04(+0.81%)
Apr 15, 2003 5.214 5.256 5.161 5.256 35,337 +0.07(+1.33%)
Apr 14, 2003 5.214 5.214 5.113 5.187 42,855 +0.01(+0.10%)
Apr 11, 2003 5.107 5.182 5.107 5.182 10,525 -0.05(-0.92%)
Apr 10, 2003 5.161 5.235 5.161 5.230 35,149 +0.06(+1.13%)
Apr 09, 2003 5.171 5.171 5.171 5.171 0 +0.00(+0.00%)
Apr 08, 2003 5.235 5.262 5.171 5.171 20,112 -0.02(-0.31%)
Apr 07, 2003 5.193 5.240 5.187 5.187 115,221 -0.01(-0.10%)
Apr 04, 2003 5.129 5.198 5.129 5.193 48,682 +0.09(+1.67%)
Apr 03, 2003 5.097 5.107 5.097 5.107 4,135 +0.01(+0.21%)
Apr 02, 2003 5.033 5.097 5.006 5.097 15,976 -0.02(-0.31%)
Apr 01, 2003 5.049 5.123 5.001 5.113 30,449 +0.01(+0.21%)
Mar 31, 2003 5.017 5.113 5.017 5.102 65,223 -0.02(-0.42%)
Mar 28, 2003 5.086 5.123 5.086 5.123 67,854 +0.13(+2.67%)
Mar 27, 2003 5.070 5.081 4.990 4.990 17,668 +0.01(+0.11%)
Mar 26, 2003 4.985 4.985 4.985 4.985 939 +0.01(+0.11%)
Mar 25, 2003 4.974 4.985 4.974 4.980 58,268 +0.10(+1.96%)
Mar 24, 2003 4.942 4.948 4.873 4.884 28,758 -0.09(-1.82%)
Mar 21, 2003 4.905 5.028 4.900 4.974 20,675 +0.10(+1.96%)
Mar 20, 2003 4.958 4.958 4.857 4.879 48,306 +0.02(+0.33%)
Mar 19, 2003 4.895 4.916 4.863 4.863 27,066 -0.05(-0.98%)
Mar 18, 2003 4.857 4.911 4.841 4.911 48,306 +0.10(+1.99%)
Mar 17, 2003 4.778 4.820 4.772 4.815 41,539 +0.10(+2.03%)
Mar 14, 2003 4.756 4.772 4.682 4.719 35,149 +0.08(+1.72%)
Mar 13, 2003 4.682 4.682 4.586 4.639 49,058 -0.03(-0.68%)
Mar 12, 2003 4.650 4.692 4.586 4.671 71,237 -0.09(-1.79%)
Mar 11, 2003 4.815 4.815 4.756 4.756 30,637 -0.09(-1.76%)
Mar 10, 2003 4.820 4.879 4.820 4.841 63,155 -0.02(-0.44%)
Mar 07, 2003 4.847 4.905 4.847 4.863 110,146 -0.07(-1.51%)
Mar 06, 2003 4.948 4.953 4.868 4.937 158,452 +0.02(+0.32%)
Mar 05, 2003 4.948 4.990 4.911 4.921 86,274 -0.07(-1.49%)
Mar 04, 2003 4.964 5.001 4.905 4.996 39,096 +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.