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 )

25.13 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 28, 2004 7.065 7.065 6.991 7.023 25,750 -0.04(-0.60%)
May 27, 2004 7.049 7.076 7.023 7.065 201,684 +0.15(+2.15%)
May 26, 2004 6.938 6.954 6.884 6.916 127,250 +0.04(+0.62%)
May 25, 2004 6.858 6.906 6.810 6.874 95,297 +0.12(+1.73%)
May 24, 2004 6.815 6.826 6.741 6.757 277,057 -0.03(-0.39%)
May 21, 2004 6.783 6.810 6.730 6.783 123,115 +0.13(+1.92%)
May 20, 2004 6.757 6.757 6.656 6.656 215,969 -0.08(-1.18%)
May 19, 2004 6.703 6.810 6.703 6.735 141,160 +0.11(+1.61%)
May 18, 2004 6.549 6.629 6.528 6.629 135,897 +0.11(+1.71%)
May 17, 2004 6.544 6.586 6.496 6.517 189,278 -0.09(-1.37%)
May 14, 2004 6.570 6.608 6.565 6.608 214,465 +0.02(+0.24%)
May 13, 2004 6.613 6.613 6.544 6.592 148,114 -0.07(-1.04%)
May 12, 2004 6.677 6.703 6.592 6.661 722,153 +0.07(+1.05%)
May 11, 2004 6.650 6.650 6.544 6.592 195,857 +0.15(+2.40%)
May 10, 2004 6.554 6.554 6.390 6.437 1,298,071 -0.27(-4.04%)
May 07, 2004 6.884 6.890 6.709 6.709 295,665 -0.28(-3.96%)
May 06, 2004 7.049 7.060 6.916 6.985 338,896 -0.13(-1.87%)
May 05, 2004 7.129 7.166 7.113 7.118 103,191 +0.05(+0.68%)
May 04, 2004 7.012 7.087 6.985 7.071 124,431 +0.12(+1.76%)
May 03, 2004 6.900 6.954 6.890 6.948 206,007 +0.03(+0.38%)
Apr 30, 2004 6.964 6.969 6.906 6.922 432,690 -0.03(-0.38%)
Apr 29, 2004 6.959 7.028 6.890 6.948 731,739 -0.07(-1.06%)
Apr 28, 2004 7.140 7.188 7.001 7.023 3,534,264 -0.18(-2.51%)
Apr 27, 2004 7.156 7.246 7.156 7.204 348,858 -0.02(-0.29%)
Apr 26, 2004 7.220 7.289 7.177 7.225 327,243 -0.03(-0.37%)
Apr 23, 2004 7.283 7.289 7.193 7.251 138,528 -0.04(-0.51%)
Apr 22, 2004 7.204 7.289 7.182 7.289 141,723 +0.09(+1.26%)
Apr 21, 2004 7.209 7.299 7.188 7.198 143,415 -0.07(-0.95%)
Apr 20, 2004 7.342 7.688 7.267 7.267 256,381 -0.12(-1.58%)
Apr 19, 2004 7.342 7.390 7.342 7.384 110,898 +0.04(+0.58%)
Apr 16, 2004 7.289 7.363 7.241 7.342 186,459 +0.04(+0.58%)
Apr 15, 2004 7.225 7.326 7.225 7.299 150,182 +0.08(+1.11%)
Apr 14, 2004 7.278 7.283 7.188 7.220 270,666 -0.21(-2.86%)
Apr 13, 2004 7.496 7.533 7.166 7.432 306,755 -0.23(-3.05%)
Apr 12, 2004 7.672 7.672 7.624 7.666 242,096 +0.09(+1.19%)
Apr 08, 2004 7.560 7.581 7.523 7.576 209,014 -0.05(-0.63%)
Apr 07, 2004 7.624 7.672 7.608 7.624 227,998 +0.03(+0.35%)
Apr 06, 2004 7.597 7.603 7.576 7.597 335,701 +0.07(+0.99%)
Apr 05, 2004 7.491 7.528 7.438 7.523 268,786 +0.01(+0.14%)
Apr 02, 2004 7.517 7.549 7.475 7.512 315,777 -0.13(-1.67%)
Apr 01, 2004 7.581 7.656 7.544 7.640 581,556 +0.15(+2.06%)
Mar 31, 2004 7.448 7.523 7.438 7.486 163,339 +0.05(+0.64%)
Mar 30, 2004 7.379 7.448 7.379 7.438 178,000 +0.05(+0.65%)
Mar 29, 2004 7.342 7.395 7.342 7.390 478,553 +0.01(+0.07%)
Mar 26, 2004 7.347 7.395 7.299 7.384 385,887 +0.07(+0.95%)
Mar 25, 2004 7.251 7.331 7.182 7.315 2,321,904 +0.07(+0.95%)
Mar 24, 2004 7.273 7.310 7.235 7.246 173,677 -0.08(-1.09%)
Mar 23, 2004 7.331 7.353 7.289 7.326 179,880 -0.03(-0.36%)
Mar 22, 2004 7.358 7.374 7.241 7.353 208,638 +0.03(+0.36%)
Mar 19, 2004 7.384 7.384 7.305 7.326 159,580 -0.10(-1.29%)
Mar 18, 2004 7.342 7.422 7.299 7.422 181,760 +0.05(+0.72%)
Mar 17, 2004 7.241 7.374 7.220 7.368 134,957 +0.18(+2.52%)
Mar 16, 2004 7.193 7.257 7.166 7.188 120,484 +0.10(+1.43%)
Mar 15, 2004 7.182 7.188 7.049 7.087 298,484 -0.11(-1.48%)
Mar 12, 2004 7.097 7.193 7.060 7.193 245,479 +0.09(+1.27%)
Mar 11, 2004 7.129 7.235 7.055 7.102 367,279 -0.16(-2.20%)
Mar 10, 2004 7.331 7.353 7.246 7.262 273,673 -0.17(-2.29%)
Mar 09, 2004 7.464 7.491 7.422 7.432 337,017 +0.01(+0.14%)
Mar 08, 2004 7.432 7.459 7.395 7.422 248,862 -0.02(-0.29%)
Mar 05, 2004 7.422 7.475 7.422 7.443 282,884 +0.13(+1.75%)
Mar 04, 2004 7.299 7.337 7.257 7.315 278,560 +0.01(+0.07%)
Mar 03, 2004 7.299 7.310 7.150 7.310 502,424 -0.15(-2.00%)
Mar 02, 2004 7.475 7.512 7.432 7.459 480,056 -0.05(-0.71%)
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.