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 (%)
Jan 31, 2003 4.895 5.028 4.895 5.022 47,554 +0.06(+1.29%)
Jan 30, 2003 5.017 5.017 4.927 4.958 77,440 -0.04(-0.85%)
Jan 29, 2003 5.012 5.028 4.921 5.001 25,374 -0.05(-0.95%)
Jan 28, 2003 4.980 5.049 4.948 5.049 56,388 -0.04(-0.73%)
Jan 27, 2003 5.145 5.155 5.081 5.086 244,163 -0.08(-1.54%)
Jan 24, 2003 5.070 5.182 5.070 5.166 172,549 +0.05(+1.04%)
Jan 23, 2003 5.097 5.166 5.097 5.113 17,104 +0.04(+0.84%)
Jan 22, 2003 5.107 5.113 5.070 5.070 53,005 -0.09(-1.75%)
Jan 21, 2003 5.123 5.177 5.118 5.161 57,516 -0.04(-0.82%)
Jan 17, 2003 5.187 5.203 5.139 5.203 11,089 +0.02(+0.31%)
Jan 16, 2003 5.182 5.187 5.166 5.187 57,892 +0.01(+0.10%)
Jan 15, 2003 5.198 5.198 5.166 5.182 28,194 -0.02(-0.41%)
Jan 14, 2003 5.203 5.208 5.102 5.203 44,547 +0.12(+2.41%)
Jan 13, 2003 5.139 5.182 5.081 5.081 7,706 -0.10(-1.95%)
Jan 10, 2003 5.107 5.193 5.060 5.182 152,813 +0.05(+0.93%)
Jan 09, 2003 5.054 5.134 5.054 5.134 14,473 +0.07(+1.47%)
Jan 08, 2003 5.054 5.091 5.054 5.060 11,465 -0.02(-0.42%)
Jan 07, 2003 5.107 5.134 5.054 5.081 112,025 -0.03(-0.52%)
Jan 06, 2003 5.054 5.139 5.038 5.107 67,666 +0.15(+3.00%)
Jan 03, 2003 4.948 4.969 4.879 4.958 13,345 +0.04(+0.76%)
Jan 02, 2003 4.889 4.948 4.852 4.921 24,811 +0.09(+1.87%)
Dec 31, 2002 4.873 4.879 4.820 4.831 16,352 -0.05(-0.98%)
Dec 30, 2002 4.857 4.895 4.852 4.879 24,623 -0.05(-0.97%)
Dec 27, 2002 4.948 4.948 4.820 4.927 13,157 -0.03(-0.64%)
Dec 26, 2002 4.942 4.969 4.868 4.958 13,345 +0.02(+0.32%)
Dec 24, 2002 4.948 4.974 4.942 4.942 27,630 -0.01(-0.11%)
Dec 23, 2002 4.958 4.974 4.921 4.948 26,878 -0.11(-2.21%)
Dec 20, 2002 5.054 5.060 5.054 5.060 15,224 +0.05(+1.06%)
Dec 19, 2002 4.980 5.017 4.916 5.006 87,402 +0.02(+0.32%)
Dec 18, 2002 4.974 5.022 4.948 4.990 28,570 +0.05(+0.97%)
Dec 17, 2002 5.054 5.054 4.937 4.942 19,172 +0.01(+0.11%)
Dec 16, 2002 4.937 4.990 4.884 4.937 12,217 +0.04(+0.76%)
Dec 13, 2002 5.001 5.012 4.895 4.900 89,846 -0.13(-2.64%)
Dec 12, 2002 4.948 5.044 4.942 5.033 20,112 +0.14(+2.94%)
Dec 11, 2002 4.921 4.969 4.889 4.889 5,826 -0.13(-2.54%)
Dec 10, 2002 4.911 5.017 4.911 5.017 29,134 +0.04(+0.86%)
Dec 09, 2002 5.028 5.054 4.974 4.974 17,480 -0.05(-1.06%)
Dec 06, 2002 4.953 5.028 4.948 5.028 48,870 +0.00(+0.00%)
Dec 05, 2002 5.060 5.060 4.937 5.028 113,905 +0.09(+1.83%)
Dec 04, 2002 5.060 5.060 4.937 4.937 473,102 -0.15(-2.93%)
Dec 03, 2002 5.102 5.102 5.065 5.086 24,435 +0.02(+0.31%)
Dec 02, 2002 5.118 5.166 5.065 5.070 183,263 -0.05(-1.04%)
Nov 29, 2002 5.097 5.129 5.033 5.123 47,366 +0.04(+0.84%)
Nov 27, 2002 5.038 5.081 4.953 5.081 24,435 +0.08(+1.60%)
Nov 26, 2002 4.942 5.022 4.932 5.001 52,817 -0.03(-0.53%)
Nov 25, 2002 5.054 5.102 5.001 5.028 12,969 +0.01(+0.11%)
Nov 22, 2002 5.065 5.134 5.006 5.022 844,328 -0.03(-0.63%)
Nov 21, 2002 5.028 5.107 5.001 5.054 318,596 +0.08(+1.60%)
Nov 20, 2002 4.974 5.022 4.974 4.974 13,345 +0.03(+0.54%)
Nov 19, 2002 4.953 5.001 4.895 4.948 15,037 -0.05(-1.06%)
Nov 18, 2002 4.937 5.038 4.921 5.001 54,885 +0.06(+1.29%)
Nov 15, 2002 4.927 5.022 4.927 4.937 21,051 +0.06(+1.31%)
Nov 14, 2002 4.921 4.953 4.873 4.873 21,803 +0.01(+0.11%)
Nov 13, 2002 4.927 4.948 4.868 4.868 15,600 +0.00(+0.00%)
Nov 12, 2002 4.879 4.974 4.868 4.868 30,074 +0.06(+1.33%)
Nov 11, 2002 4.942 4.942 4.804 4.804 8,646 -0.15(-3.01%)
Nov 08, 2002 5.001 5.044 4.948 4.953 56,952 +0.01(+0.11%)
Nov 07, 2002 5.012 5.065 4.948 4.948 161,648 -0.06(-1.17%)
Nov 06, 2002 5.081 5.123 5.006 5.006 23,307 +0.03(+0.64%)
Nov 05, 2002 5.038 5.054 4.974 4.974 12,969 +0.00(+0.00%)
Nov 04, 2002 4.969 5.054 4.969 4.974 29,134 +0.03(+0.65%)
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.