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 )

24.42 +0.26 (+1.08%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 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 (%)
Aug 31, 2004 7.129 7.257 7.129 7.204 53,945 +0.09(+1.27%)
Aug 30, 2004 7.129 7.182 7.113 7.113 69,922 -0.10(-1.40%)
Aug 27, 2004 7.251 7.251 7.177 7.214 90,973 +0.07(+1.03%)
Aug 26, 2004 7.129 7.156 7.108 7.141 66,350 +0.02(+0.24%)
Aug 25, 2004 7.113 7.182 7.113 7.124 40,224 -0.02(-0.30%)
Aug 24, 2004 7.209 7.209 7.118 7.145 117,852 -0.13(-1.76%)
Aug 23, 2004 7.326 7.337 7.246 7.273 72,741 -0.02(-0.29%)
Aug 20, 2004 7.267 7.294 7.241 7.294 49,622 +0.04(+0.59%)
Aug 19, 2004 7.182 7.262 7.172 7.251 73,681 +0.07(+1.04%)
Aug 18, 2004 7.118 7.177 7.098 7.177 21,803 +0.03(+0.45%)
Aug 17, 2004 7.204 7.204 7.129 7.145 44,735 -0.04(-0.52%)
Aug 16, 2004 7.140 7.182 7.129 7.182 39,660 +0.04(+0.60%)
Aug 13, 2004 7.076 7.140 7.076 7.140 113,341 +0.05(+0.68%)
Aug 12, 2004 7.102 7.134 7.071 7.092 65,223 -0.06(-0.82%)
Aug 11, 2004 7.140 7.161 7.124 7.150 80,448 +0.01(+0.07%)
Aug 10, 2004 7.156 7.177 7.129 7.145 66,350 -0.03(-0.44%)
Aug 09, 2004 7.129 7.204 7.129 7.177 143,415 +0.06(+0.90%)
Aug 06, 2004 7.113 7.166 6.969 7.113 69,734 -0.02(-0.22%)
Aug 05, 2004 7.102 7.140 7.076 7.129 28,758 -0.01(-0.07%)
Aug 04, 2004 7.113 7.188 7.108 7.134 88,906 -0.03(-0.45%)
Aug 03, 2004 7.150 7.182 7.134 7.166 119,920 +0.04(+0.52%)
Aug 02, 2004 7.055 7.161 7.055 7.129 68,230 +0.09(+1.21%)
Jul 30, 2004 7.097 7.145 7.044 7.044 57,516 +0.03(+0.46%)
Jul 29, 2004 6.985 7.039 6.932 7.012 123,115 +0.01(+0.08%)
Jul 28, 2004 6.943 7.044 6.916 7.007 105,071 +0.03(+0.46%)
Jul 27, 2004 7.028 7.028 6.932 6.975 42,667 -0.04(-0.61%)
Jul 26, 2004 7.033 7.118 7.012 7.017 132,889 +0.02(+0.23%)
Jul 23, 2004 7.012 7.092 6.985 7.001 138,904 -0.14(-2.01%)
Jul 22, 2004 7.134 7.172 7.108 7.145 74,809 -0.02(-0.22%)
Jul 21, 2004 7.310 7.310 7.161 7.161 117,100 -0.19(-2.60%)
Jul 20, 2004 7.368 7.368 7.294 7.353 63,155 -0.03(-0.43%)
Jul 19, 2004 7.422 7.475 7.368 7.384 41,915 +0.01(+0.14%)
Jul 16, 2004 7.368 7.443 7.353 7.374 49,246 +0.10(+1.39%)
Jul 15, 2004 7.331 7.331 7.246 7.273 74,057 -0.05(-0.65%)
Jul 14, 2004 7.310 7.347 7.251 7.321 107,702 -0.12(-1.64%)
Jul 13, 2004 7.438 7.443 7.337 7.443 103,379 -0.01(-0.07%)
Jul 12, 2004 7.427 7.470 7.368 7.448 80,072 +0.02(+0.21%)
Jul 09, 2004 7.427 7.432 7.347 7.432 84,395 +0.06(+0.79%)
Jul 08, 2004 7.416 7.427 7.347 7.374 247,546 -0.05(-0.65%)
Jul 07, 2004 7.353 7.422 7.353 7.422 122,551 +0.12(+1.68%)
Jul 06, 2004 7.262 7.315 7.235 7.299 318,596 +0.10(+1.40%)
Jul 02, 2004 7.172 7.251 7.161 7.198 71,989 +0.12(+1.73%)
Jul 01, 2004 7.129 7.129 7.049 7.076 54,697 -0.06(-0.89%)
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%)
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.