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 )

24.48 -0.01 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Sep 30, 2002 4.719 4.719 4.591 4.597 45,486 -0.11(-2.37%)
Sep 27, 2002 4.788 4.804 4.682 4.708 8,082 +0.03(+0.57%)
Sep 26, 2002 4.703 4.767 4.676 4.682 91,349 +0.01(+0.11%)
Sep 25, 2002 4.788 4.788 4.666 4.676 342,092 -0.05(-1.01%)
Sep 24, 2002 4.751 4.809 4.708 4.724 60,711 -0.02(-0.45%)
Sep 23, 2002 4.788 4.815 4.746 4.746 15,224 -0.11(-2.30%)
Sep 20, 2002 4.916 4.916 4.788 4.857 333,633 -0.04(-0.87%)
Sep 19, 2002 4.948 4.948 4.884 4.900 196,045 -0.10(-1.92%)
Sep 18, 2002 5.001 5.001 4.916 4.996 27,066 -0.01(-0.11%)
Sep 17, 2002 5.028 5.049 4.980 5.001 9,586 +0.04(+0.75%)
Sep 16, 2002 5.028 5.049 4.937 4.964 11,089 -0.04(-0.85%)
Sep 13, 2002 5.049 5.054 4.980 5.006 10,713 -0.04(-0.74%)
Sep 12, 2002 5.054 5.054 5.044 5.044 17,104 +0.06(+1.28%)
Sep 11, 2002 4.985 5.054 4.974 4.980 11,089 +0.03(+0.65%)
Sep 10, 2002 4.980 5.049 4.948 4.948 28,382 -0.05(-1.06%)
Sep 09, 2002 5.028 5.070 4.980 5.001 11,465 -0.03(-0.53%)
Sep 06, 2002 4.905 5.028 4.905 5.028 28,946 +0.16(+3.28%)
Sep 05, 2002 4.895 4.911 4.836 4.868 12,593 -0.05(-1.08%)
Sep 04, 2002 4.889 4.937 4.825 4.921 43,983 +0.02(+0.33%)
Sep 03, 2002 4.964 4.980 4.905 4.905 9,022 -0.12(-2.43%)
Aug 30, 2002 4.996 5.028 4.953 5.028 8,646 +0.09(+1.72%)
Aug 29, 2002 4.927 5.044 4.927 4.942 34,773 +0.03(+0.54%)
Aug 28, 2002 5.022 5.028 4.911 4.916 10,901 -0.07(-1.49%)
Aug 27, 2002 5.065 5.086 4.990 4.990 27,254 -0.02(-0.42%)
Aug 26, 2002 4.958 5.017 4.942 5.012 43,419 +0.10(+2.06%)
Aug 23, 2002 5.028 5.038 4.911 4.911 21,615 -0.12(-2.33%)
Aug 22, 2002 5.001 5.028 4.969 5.028 21,803 +0.08(+1.61%)
Aug 21, 2002 4.980 5.054 4.921 4.948 195,105 -0.13(-2.62%)
Aug 20, 2002 5.028 5.091 4.980 5.081 33,833 +0.13(+2.69%)
Aug 16, 2002 4.895 4.958 4.889 4.948 14,473 +0.13(+2.65%)
Aug 15, 2002 4.863 4.868 4.820 4.820 10,901 +0.06(+1.23%)
Aug 14, 2002 4.772 4.857 4.762 4.762 15,600 +0.00(+0.00%)
Aug 13, 2002 4.847 4.868 4.762 4.762 258,636 -0.09(-1.76%)
Aug 12, 2002 4.847 4.868 4.841 4.847 14,661 +0.19(+4.11%)
Aug 07, 2002 4.724 4.730 4.655 4.655 11,841 +0.07(+1.51%)
Aug 06, 2002 4.527 4.629 4.527 4.586 53,569 +0.12(+2.62%)
Aug 05, 2002 4.655 4.655 4.469 4.469 39,284 -0.17(-3.67%)
Aug 02, 2002 4.767 4.809 4.639 4.639 62,403 -0.15(-3.11%)
Aug 01, 2002 4.762 4.847 4.692 4.788 13,721 -0.07(-1.53%)
Jul 31, 2002 4.836 4.863 4.778 4.863 61,651 +0.07(+1.56%)
Jul 30, 2002 4.788 4.868 4.767 4.788 53,569 +0.03(+0.56%)
Jul 29, 2002 4.692 4.809 4.692 4.762 48,682 +0.18(+3.95%)
Jul 26, 2002 4.586 4.682 4.570 4.581 39,848 -0.12(-2.60%)
Jul 25, 2002 4.783 4.841 4.703 4.703 45,299 -0.19(-3.91%)
Jul 24, 2002 4.629 4.895 4.602 4.895 121,423 +0.06(+1.32%)
Jul 23, 2002 4.831 4.879 4.793 4.831 33,081 +0.03(+0.55%)
Jul 22, 2002 4.884 4.884 4.793 4.804 15,600 -0.06(-1.31%)
Jul 19, 2002 4.974 5.022 4.868 4.868 72,365 -0.11(-2.14%)
Jul 17, 2002 5.001 5.033 4.937 4.974 269,538 -0.22(-4.30%)
Jul 12, 2002 5.240 5.256 5.145 5.198 130,822 -0.05(-1.01%)
Jul 11, 2002 5.187 5.251 5.134 5.251 143,039 -0.07(-1.30%)
Jul 10, 2002 5.347 5.373 5.299 5.320 91,161 -0.08(-1.48%)
Jul 09, 2002 5.368 5.427 5.336 5.400 563,888 +0.07(+1.30%)
Jul 08, 2002 5.320 5.368 5.299 5.331 47,366 +0.02(+0.40%)
Jul 05, 2002 5.214 5.310 5.187 5.310 26,690 +0.12(+2.25%)
Jul 04, 2002 5.161 5.193 5.134 5.193 71,989 +0.00(+0.00%)
Jul 03, 2002 5.161 5.193 5.134 5.193 71,989 -0.04(-0.81%)
Jul 02, 2002 5.224 5.267 5.219 5.235 40,224 -0.05(-1.01%)
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.