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 )

24.20 +0.38 (+1.62%)
Streaming Delayed Price Updated: 9:54 AM 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, 2006 10.82 10.85 10.75 10.85 413,720 +0.12(+1.14%)
Jan 30, 2006 10.75 10.75 10.68 10.73 635,249 -0.03(-0.25%)
Jan 27, 2006 10.74 10.77 10.67 10.75 747,893 +0.05(+0.45%)
Jan 26, 2006 10.61 10.73 10.59 10.70 717,993 +0.13(+1.26%)
Jan 25, 2006 10.53 10.62 10.53 10.57 599,142 +0.12(+1.17%)
Jan 24, 2006 10.42 10.46 10.38 10.45 506,431 +0.00(+0.00%)
Jan 23, 2006 10.43 10.45 10.37 10.45 447,946 +0.10(+0.98%)
Jan 20, 2006 10.49 10.49 10.30 10.35 340,943 -0.09(-0.82%)
Jan 19, 2006 10.37 10.45 10.34 10.43 575,635 +0.12(+1.19%)
Jan 18, 2006 10.29 10.32 10.20 10.31 753,723 -0.17(-1.62%)
Jan 17, 2006 10.51 10.51 10.43 10.48 1,090,529 +0.01(+0.05%)
Jan 13, 2006 10.44 10.50 10.39 10.48 532,195 +0.12(+1.18%)
Jan 12, 2006 10.47 10.47 10.35 10.35 468,632 -0.11(-1.02%)
Jan 11, 2006 10.50 10.52 10.46 10.46 1,283,850 +0.07(+0.72%)
Jan 10, 2006 10.42 10.42 10.33 10.39 494,019 -0.06(-0.61%)
Jan 09, 2006 10.48 10.53 10.43 10.45 418,421 +0.00(+0.00%)
Jan 06, 2006 10.40 10.46 10.36 10.45 909,432 +0.11(+1.08%)
Jan 05, 2006 10.34 10.38 10.32 10.34 341,507 -0.02(-0.15%)
Jan 04, 2006 10.33 10.40 10.27 10.35 545,923 +0.15(+1.46%)
Jan 03, 2006 10.03 10.26 10.03 10.20 687,152 +0.20(+2.02%)
Dec 30, 2005 9.997 10.00 9.944 10.00 212,125 -0.02(-0.16%)
Dec 29, 2005 9.970 10.03 9.970 10.02 554,009 +0.08(+0.80%)
Dec 28, 2005 9.891 9.986 9.891 9.939 813,148 +0.15(+1.52%)
Dec 27, 2005 9.933 9.944 9.784 9.790 419,738 -0.11(-1.13%)
Dec 23, 2005 10.10 10.10 9.854 9.901 486,497 -0.39(-3.82%)
Dec 22, 2005 10.27 10.29 10.23 10.29 177,711 -0.04(-0.41%)
Dec 21, 2005 10.32 10.36 10.28 10.34 368,023 +0.12(+1.20%)
Dec 20, 2005 10.19 10.26 10.18 10.22 354,107 +0.05(+0.47%)
Dec 19, 2005 10.29 10.29 10.16 10.17 309,350 -0.08(-0.78%)
Dec 16, 2005 10.26 10.26 10.20 10.25 335,301 +0.01(+0.10%)
Dec 15, 2005 10.27 10.27 10.18 10.24 534,827 -0.10(-0.93%)
Dec 14, 2005 10.37 10.42 10.33 10.33 542,538 +0.04(+0.41%)
Dec 13, 2005 10.28 10.34 10.23 10.29 515,646 -0.05(-0.51%)
Dec 12, 2005 10.34 10.35 10.27 10.34 396,043 +0.13(+1.25%)
Dec 09, 2005 10.14 10.25 10.14 10.22 187,302 +0.07(+0.73%)
Dec 08, 2005 10.12 10.20 10.10 10.14 393,786 -0.10(-0.93%)
Dec 07, 2005 10.28 10.34 10.18 10.24 435,722 -0.11(-1.03%)
Dec 06, 2005 10.34 10.37 10.29 10.34 367,082 +0.04(+0.36%)
Dec 05, 2005 10.32 10.32 10.25 10.31 791,334 +0.01(+0.05%)
Dec 02, 2005 10.24 10.30 10.18 10.30 366,330 +0.09(+0.89%)
Dec 01, 2005 10.03 10.23 10.03 10.21 486,685 +0.19(+1.86%)
Nov 30, 2005 10.10 10.16 10.02 10.02 428,764 -0.12(-1.21%)
Nov 29, 2005 10.19 10.20 10.11 10.15 245,223 -0.06(-0.57%)
Nov 28, 2005 10.20 10.26 10.14 10.20 449,074 +0.06(+0.58%)
Nov 25, 2005 10.15 10.21 10.13 10.15 272,679 +0.03(+0.26%)
Nov 23, 2005 10.12 10.16 10.08 10.12 489,506 -0.05(-0.47%)
Nov 22, 2005 10.10 10.18 10.01 10.17 366,330 -0.05(-0.47%)
Nov 21, 2005 10.24 10.24 10.16 10.22 411,651 +0.01(+0.10%)
Nov 18, 2005 10.18 10.21 10.10 10.20 488,754 +0.09(+0.84%)
Nov 17, 2005 10.09 10.13 10.05 10.12 525,049 +0.10(+0.95%)
Nov 16, 2005 9.965 10.04 9.944 10.02 326,087 +0.08(+0.80%)
Nov 15, 2005 9.933 10.03 9.917 9.944 462,802 +0.05(+0.48%)
Nov 14, 2005 9.933 9.944 9.880 9.896 188,995 -0.06(-0.59%)
Nov 11, 2005 9.901 9.960 9.869 9.955 464,495 +0.13(+1.30%)
Nov 10, 2005 9.859 9.864 9.758 9.827 207,988 -0.05(-0.48%)
Nov 09, 2005 9.800 9.875 9.758 9.875 272,303 +0.05(+0.54%)
Nov 08, 2005 9.854 9.859 9.795 9.822 159,282 +0.03(+0.33%)
Nov 07, 2005 9.784 9.822 9.737 9.790 207,988 +0.03(+0.33%)
Nov 04, 2005 9.843 9.843 9.699 9.758 308,597 -0.11(-1.13%)
Nov 03, 2005 9.928 9.944 9.854 9.869 360,124 +0.04(+0.38%)
Nov 02, 2005 9.747 9.838 9.710 9.832 667,970 +0.02(+0.22%)
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.