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 )

24.43 +0.23 (+0.95%)
Official Closing Price Updated: 8:00 PM EDT, May 30, 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 28, 2002 5.267 5.336 5.267 5.320 843,201 -0.01(-0.10%)
Jun 27, 2002 5.278 5.363 5.262 5.326 421,412 +0.11(+2.04%)
Jun 26, 2002 5.240 5.288 5.134 5.219 246,607 -0.17(-3.16%)
Jun 25, 2002 5.357 5.427 5.357 5.389 181,572 -0.01(-0.20%)
Jun 21, 2002 5.453 5.474 5.373 5.400 141,160 +0.02(+0.40%)
Jun 20, 2002 5.400 5.453 5.363 5.379 156,385 +0.09(+1.71%)
Jun 19, 2002 5.453 5.453 5.283 5.288 169,166 -0.18(-3.31%)
Jun 18, 2002 5.427 5.469 5.368 5.469 65,599 +0.07(+1.38%)
Jun 17, 2002 5.267 5.395 5.267 5.395 146,235 +0.09(+1.71%)
Jun 14, 2002 5.395 5.400 5.283 5.304 1,047,892 -0.24(-4.41%)
Jun 12, 2002 5.480 5.560 5.480 5.549 88,154 +0.11(+1.95%)
Jun 11, 2002 5.549 5.570 5.443 5.443 151,685 -0.18(-3.22%)
Jun 10, 2002 5.592 5.623 5.560 5.623 97,740 +0.04(+0.67%)
Jun 07, 2002 5.613 5.613 5.576 5.586 87,214 -0.05(-0.85%)
Jun 06, 2002 5.607 5.639 5.581 5.634 118,416 +0.00(+0.00%)
Jun 05, 2002 5.613 5.634 5.570 5.634 99,432 +0.04(+0.67%)
May 31, 2002 5.581 5.602 5.560 5.597 196,045 +0.05(+0.96%)
May 28, 2002 5.480 5.549 5.480 5.544 93,417 +0.06(+1.17%)
May 27, 2002 5.480 5.506 5.437 5.480 77,816 +0.00(+0.00%)
May 24, 2002 5.480 5.506 5.437 5.480 77,816 -0.06(-1.06%)
May 23, 2002 5.464 5.538 5.432 5.538 165,783 -0.01(-0.10%)
May 22, 2002 5.490 5.544 5.448 5.544 119,168 +0.09(+1.66%)
May 21, 2002 5.405 5.474 5.395 5.453 90,973 +0.01(+0.10%)
May 20, 2002 5.437 5.474 5.400 5.448 191,346 -0.06(-1.06%)
May 17, 2002 5.501 5.544 5.485 5.506 114,093 +0.08(+1.47%)
May 16, 2002 5.331 5.512 5.331 5.427 218,412 +0.10(+1.80%)
May 15, 2002 5.310 5.400 5.310 5.331 78,380 +0.01(+0.20%)
May 14, 2002 5.272 5.320 5.267 5.320 15,600 +0.04(+0.70%)
May 13, 2002 5.262 5.283 5.214 5.283 39,096 +0.02(+0.40%)
May 10, 2002 5.267 5.267 5.224 5.262 14,473 +0.00(+0.00%)
May 09, 2002 5.230 5.267 5.214 5.262 90,222 -0.06(-1.10%)
May 08, 2002 5.256 5.320 5.246 5.320 101,499 +0.09(+1.63%)
May 07, 2002 5.246 5.246 5.187 5.235 73,117 +0.04(+0.72%)
May 06, 2002 5.240 5.256 5.193 5.198 15,600 -0.01(-0.10%)
May 03, 2002 5.219 5.251 5.203 5.203 22,179 +0.02(+0.31%)
May 02, 2002 5.256 5.256 5.187 5.187 57,328 -0.05(-1.02%)
May 01, 2002 5.230 5.256 5.193 5.240 12,781 -0.03(-0.51%)
Apr 30, 2002 5.235 5.267 5.203 5.267 40,975 +0.03(+0.61%)
Apr 29, 2002 5.251 5.267 5.187 5.235 45,299 -0.05(-0.91%)
Apr 26, 2002 5.347 5.347 5.283 5.283 38,532 -0.06(-1.19%)
Apr 25, 2002 5.315 5.347 5.288 5.347 61,651 +0.03(+0.60%)
Apr 24, 2002 5.267 5.320 5.246 5.315 30,637 +0.01(+0.10%)
Apr 23, 2002 5.320 5.347 5.310 5.310 301,868 -0.03(-0.50%)
Apr 22, 2002 5.341 5.341 5.315 5.336 682,116 -0.01(-0.20%)
Apr 19, 2002 5.320 5.363 5.315 5.347 611,067 -0.03(-0.50%)
Apr 18, 2002 5.315 5.373 5.315 5.373 121,048 +0.06(+1.20%)
Apr 17, 2002 5.310 5.310 5.230 5.310 66,350 +0.01(+0.20%)
Apr 16, 2002 5.214 5.299 5.166 5.299 82,139 +0.18(+3.53%)
Apr 15, 2002 5.177 5.177 5.118 5.118 31,953 -0.06(-1.23%)
Apr 12, 2002 5.198 5.198 5.150 5.182 46,238 +0.07(+1.46%)
Apr 11, 2002 5.214 5.214 5.107 5.107 35,900 -0.10(-1.94%)
Apr 10, 2002 5.129 5.208 5.129 5.208 36,840 +0.13(+2.51%)
Apr 09, 2002 5.150 5.150 5.081 5.081 66,350 -0.11(-2.05%)
Apr 08, 2002 5.139 5.187 5.107 5.187 164,467 -0.02(-0.41%)
Apr 05, 2002 5.214 5.214 5.208 5.208 10,713 +0.07(+1.35%)
Apr 04, 2002 5.155 5.187 5.139 5.139 19,924 -0.02(-0.41%)
Apr 03, 2002 5.182 5.198 5.134 5.161 9,774 -0.01(-0.21%)
Apr 02, 2002 5.224 5.240 5.171 5.171 51,501 -0.06(-1.22%)
Apr 01, 2002 5.219 5.240 5.193 5.235 30,449 -0.03(-0.61%)
Mar 29, 2002 5.219 5.267 5.219 5.267 73,681 +0.00(+0.00%)
Mar 28, 2002 5.219 5.267 5.219 5.267 73,681 +0.08(+1.54%)
Mar 27, 2002 5.187 5.198 5.155 5.187 30,449 +0.05(+0.93%)
Mar 26, 2002 5.150 5.171 5.139 5.139 237,772 -0.08(-1.53%)
Mar 25, 2002 5.262 5.262 5.219 5.219 51,877 -0.05(-0.91%)
Mar 22, 2002 5.294 5.294 5.267 5.267 83,643 +0.00(+0.00%)
Mar 21, 2002 5.283 5.283 5.235 5.267 42,291 +0.00(+0.00%)
Mar 20, 2002 5.267 5.320 5.267 5.267 133,453 +0.03(+0.61%)
Mar 19, 2002 5.240 5.246 5.139 5.235 106,762 +0.00(+0.00%)
Mar 18, 2002 5.235 5.240 5.203 5.235 9,398 +0.07(+1.34%)
Mar 15, 2002 5.161 5.166 5.118 5.166 149,242 -0.04(-0.72%)
Mar 14, 2002 5.208 5.208 5.203 5.203 103,379 +0.07(+1.35%)
Mar 13, 2002 5.129 5.177 5.129 5.134 66,162 -0.01(-0.10%)
Mar 12, 2002 5.161 5.198 5.123 5.139 41,163 -0.05(-1.02%)
Mar 11, 2002 5.240 5.240 5.187 5.193 40,975 -0.07(-1.41%)
Mar 08, 2002 5.267 5.288 5.219 5.267 25,750 -0.05(-0.90%)
Mar 07, 2002 5.304 5.320 5.294 5.315 187,022 +0.11(+2.04%)
Mar 06, 2002 5.182 5.208 5.134 5.208 23,683 +0.10(+1.98%)
Mar 05, 2002 5.166 5.171 5.107 5.107 31,953 -0.04(-0.72%)
Mar 04, 2002 5.161 5.171 5.145 5.145 437,013 +0.06(+1.26%)
Mar 01, 2002 5.070 5.118 5.070 5.081 63,719 +0.01(+0.21%)
Feb 28, 2002 5.070 5.070 5.070 5.070 187 -0.04(-0.73%)
Feb 27, 2002 5.081 5.107 5.054 5.107 21,427 +0.00(+0.00%)
Feb 26, 2002 5.118 5.118 5.054 5.107 102,815 -0.02(-0.41%)
Feb 25, 2002 5.097 5.129 5.065 5.129 31,577 +0.03(+0.63%)
Feb 22, 2002 5.097 5.097 5.054 5.097 68,606 +0.02(+0.42%)
Feb 21, 2002 5.123 5.129 5.075 5.075 39,660 -0.07(-1.45%)
Feb 20, 2002 5.150 5.150 5.134 5.150 32,517 +0.00(+0.00%)
Feb 19, 2002 5.187 5.187 5.107 5.150 252,997 +0.00(+0.00%)
Feb 18, 2002 5.177 5.203 5.150 5.150 9,962 +0.00(+0.00%)
Feb 15, 2002 5.177 5.203 5.150 5.150 9,962 +0.02(+0.31%)
Feb 14, 2002 5.166 5.166 5.113 5.134 38,908 +0.03(+0.52%)
Feb 13, 2002 5.097 5.107 5.060 5.107 27,630 +0.04(+0.84%)
Feb 12, 2002 5.107 5.123 5.060 5.065 53,381 -0.04(-0.83%)
Feb 11, 2002 5.060 5.134 5.060 5.107 25,374 +0.05(+0.95%)
Feb 08, 2002 5.054 5.102 5.054 5.060 23,495 +0.06(+1.17%)
Feb 07, 2002 5.001 5.001 4.990 5.001 23,119 -0.02(-0.32%)
Feb 06, 2002 5.001 5.017 4.953 5.017 52,817 -0.04(-0.74%)
Feb 05, 2002 5.091 5.102 5.028 5.054 25,562 -0.05(-1.04%)
Feb 04, 2002 5.097 5.107 5.054 5.107 30,637 +0.06(+1.27%)
Feb 01, 2002 5.054 5.054 5.017 5.044 6,390 -0.06(-1.15%)
Jan 31, 2002 5.065 5.107 5.012 5.102 151,122 +0.05(+0.95%)
Jan 30, 2002 5.022 5.054 4.974 5.054 156,009 +0.06(+1.17%)
Jan 29, 2002 5.107 5.107 4.948 4.996 35,712 -0.10(-1.98%)
Jan 28, 2002 5.107 5.107 5.091 5.097 7,518 +0.02(+0.42%)
Jan 25, 2002 5.113 5.139 5.075 5.075 28,570 -0.03(-0.62%)
Jan 24, 2002 5.102 5.129 5.102 5.107 200,180 +0.02(+0.42%)
Jan 23, 2002 5.102 5.107 5.070 5.086 29,698 -0.02(-0.31%)
Jan 22, 2002 5.060 5.107 5.054 5.102 246,419 +0.15(+3.01%)
Jan 21, 2002 4.996 5.001 4.953 4.953 5,262 +0.00(+0.00%)
Jan 18, 2002 4.996 5.001 4.953 4.953 5,262 -0.07(-1.38%)
Jan 17, 2002 4.948 5.054 4.948 5.022 91,537 -0.02(-0.32%)
Jan 16, 2002 5.075 5.075 5.028 5.038 30,825 -0.04(-0.73%)
Jan 15, 2002 5.070 5.075 5.054 5.075 12,217 +0.05(+0.95%)
Jan 14, 2002 5.081 5.107 5.028 5.028 155,257 -0.12(-2.38%)
Jan 11, 2002 5.107 5.161 5.081 5.150 349,046 +0.03(+0.52%)
Jan 10, 2002 5.107 5.134 5.081 5.123 19,736 +0.10(+1.90%)
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.