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 30, 2004 6.966 7.072 6.966 7.051 202,723 +0.03(+0.38%)
Jan 29, 2004 7.088 7.088 6.955 7.025 538,212 -0.07(-0.97%)
Jan 28, 2004 7.227 7.259 7.078 7.094 246,539 -0.21(-2.84%)
Jan 27, 2004 7.285 7.306 7.253 7.301 163,231 -0.03(-0.36%)
Jan 26, 2004 7.338 7.344 7.253 7.328 159,846 +0.02(+0.29%)
Jan 23, 2004 7.333 7.365 7.285 7.306 157,213 -0.05(-0.65%)
Jan 22, 2004 7.322 7.370 7.237 7.354 369,715 +0.07(+1.02%)
Jan 21, 2004 7.200 7.285 7.200 7.280 116,029 +0.08(+1.11%)
Jan 20, 2004 7.179 7.227 7.131 7.200 208,740 +0.07(+1.04%)
Jan 16, 2004 7.147 7.168 7.088 7.126 1,064,202 -0.11(-1.47%)
Jan 15, 2004 7.237 7.259 7.179 7.232 321,197 -0.10(-1.31%)
Jan 14, 2004 7.285 7.333 7.253 7.328 110,576 +0.06(+0.80%)
Jan 13, 2004 7.301 7.301 7.248 7.269 198,961 -0.05(-0.73%)
Jan 12, 2004 7.274 7.338 7.232 7.322 197,457 +0.08(+1.10%)
Jan 09, 2004 7.274 7.344 7.237 7.243 231,683 -0.06(-0.80%)
Jan 08, 2004 7.227 7.301 7.227 7.301 212,125 +0.11(+1.48%)
Jan 07, 2004 7.189 7.243 7.189 7.195 283,398 -0.08(-1.10%)
Jan 06, 2004 7.280 7.285 7.232 7.274 1,212,953 +0.05(+0.74%)
Jan 05, 2004 7.189 7.232 7.179 7.221 317,060 +0.07(+1.04%)
Jan 02, 2004 7.115 7.157 7.104 7.147 223,032 +0.04(+0.60%)
Dec 31, 2003 7.046 7.104 7.019 7.104 214,758 +0.06(+0.91%)
Dec 30, 2003 6.987 7.046 7.009 7.040 217,767 +0.05(+0.76%)
Dec 29, 2003 6.939 6.998 6.924 6.987 145,554 +0.05(+0.69%)
Dec 26, 2003 6.913 6.939 6.849 6.939 82,932 +0.03(+0.38%)
Dec 24, 2003 6.902 6.913 6.865 6.913 47,765 +0.09(+1.25%)
Dec 23, 2003 6.817 6.838 6.769 6.828 138,972 +0.01(+0.16%)
Dec 22, 2003 6.801 6.828 6.769 6.817 284,903 -0.19(-2.73%)
Dec 19, 2003 6.966 6.993 6.939 7.009 83,496 +0.00(+0.00%)
Dec 18, 2003 6.977 7.040 6.977 7.009 92,522 -0.02(-0.23%)
Dec 17, 2003 7.035 7.040 6.977 7.025 79,359 -0.03(-0.45%)
Dec 16, 2003 6.993 7.056 6.966 7.056 58,673 +0.02(+0.30%)
Dec 15, 2003 7.078 7.078 7.078 7.035 112,080 +0.03(+0.38%)
Dec 12, 2003 6.966 7.009 6.924 7.009 63,186 +0.04(+0.61%)
Dec 11, 2003 6.897 6.966 6.780 6.966 133,895 +0.00(+0.00%)
Dec 10, 2003 6.993 6.998 6.966 6.966 308,597 -0.06(-0.91%)
Dec 09, 2003 6.998 7.025 6.966 7.030 223,032 +0.00(+0.00%)
Dec 08, 2003 6.966 7.030 6.966 7.030 160,598 +0.14(+2.09%)
Dec 05, 2003 6.924 6.950 6.886 6.886 185,798 -0.07(-1.07%)
Dec 04, 2003 6.971 6.987 6.918 6.961 257,447 +0.02(+0.31%)
Dec 03, 2003 6.817 6.961 6.913 6.939 1,480,743 +0.12(+1.71%)
Dec 02, 2003 6.791 6.828 6.743 6.822 137,468 +0.05(+0.71%)
Dec 01, 2003 6.748 6.780 6.652 6.775 612,682 +0.03(+0.39%)
Nov 28, 2003 6.743 6.753 6.674 6.748 123,175 -0.01(-0.08%)
Nov 26, 2003 6.737 6.769 6.705 6.753 75,974 +0.02(+0.24%)
Nov 25, 2003 6.690 6.737 6.690 6.737 447,758 +0.06(+0.88%)
Nov 24, 2003 6.679 6.690 6.652 6.679 134,647 -0.01(-0.08%)
Nov 21, 2003 6.668 6.716 6.652 6.684 41,748 -0.06(-0.95%)
Nov 20, 2003 6.727 6.759 6.695 6.748 78,042 +0.00(+0.00%)
Nov 19, 2003 6.690 6.753 6.690 6.748 178,464 +0.06(+0.87%)
Nov 18, 2003 6.647 6.711 6.647 6.690 152,136 +0.09(+1.29%)
Nov 17, 2003 6.642 6.642 6.525 6.604 152,136 -0.12(-1.74%)
Nov 14, 2003 6.716 6.764 6.705 6.721 211,749 -0.07(-1.02%)
Nov 13, 2003 6.780 6.791 6.732 6.791 102,865 +0.03(+0.39%)
Nov 12, 2003 6.695 6.780 6.700 6.764 339,815 +0.07(+1.03%)
Nov 11, 2003 6.674 6.700 6.647 6.695 137,844 -0.07(-1.02%)
Nov 10, 2003 6.732 6.769 6.700 6.764 74,469 +0.06(+0.95%)
Nov 07, 2003 6.700 6.711 6.674 6.700 72,965 +0.03(+0.40%)
Nov 06, 2003 6.663 6.700 6.620 6.674 133,895 -0.02(-0.32%)
Nov 05, 2003 6.684 6.695 6.647 6.695 110,200 +0.04(+0.56%)
Nov 04, 2003 6.684 6.700 6.652 6.658 211,003 -0.09(-1.26%)
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.