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 (%)
Jun 30, 2004 7.076 7.156 6.996 7.140 73,869 +0.13(+1.90%)
Jun 29, 2004 7.044 7.049 6.948 7.007 84,207 -0.07(-0.98%)
Jun 28, 2004 7.156 7.156 7.076 7.076 107,138 -0.03(-0.37%)
Jun 25, 2004 7.113 7.129 7.065 7.102 55,261 -0.03(-0.37%)
Jun 24, 2004 7.076 7.156 7.076 7.129 98,868 +0.10(+1.44%)
Jun 23, 2004 7.007 7.039 6.969 7.028 34,961 +0.07(+0.99%)
Jun 22, 2004 6.991 7.023 6.916 6.959 31,765 -0.06(-0.91%)
Jun 21, 2004 7.017 7.065 6.980 7.023 81,387 +0.01(+0.08%)
Jun 18, 2004 6.932 7.017 6.922 7.017 38,156 +0.11(+1.62%)
Jun 17, 2004 6.890 6.943 6.842 6.906 52,441 +0.02(+0.23%)
Jun 16, 2004 6.890 6.911 6.836 6.890 2,165,331 -0.04(-0.54%)
Jun 15, 2004 6.799 6.980 6.799 6.927 80,824 +0.09(+1.32%)
Jun 14, 2004 6.836 6.884 6.805 6.836 152,437 -0.09(-1.23%)
Jun 10, 2004 6.900 6.980 6.900 6.922 85,711 +0.04(+0.54%)
Jun 09, 2004 6.863 6.916 6.836 6.884 132,889 -0.16(-2.27%)
Jun 08, 2004 7.065 7.065 6.991 7.044 150,182 -0.07(-0.97%)
Jun 07, 2004 6.959 7.145 6.954 7.113 359,948 +0.20(+2.85%)
Jun 04, 2004 6.836 6.938 6.836 6.916 33,833 +0.08(+1.17%)
Jun 03, 2004 6.884 6.906 6.767 6.836 72,365 -0.12(-1.68%)
Jun 02, 2004 6.969 6.991 6.916 6.954 202,435 -0.06(-0.91%)
Jun 01, 2004 7.012 7.049 6.922 7.017 53,381 -0.01(-0.08%)
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%)
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.