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 )

24.49 -0.01 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
Oct 31, 2005 9.869 9.869 9.794 9.848 966,504 +0.11(+1.15%)
Oct 28, 2005 9.677 9.747 9.656 9.736 308,446 +0.00(+0.00%)
Oct 27, 2005 9.890 9.890 9.736 9.736 168,790 -0.09(-0.92%)
Oct 26, 2005 9.805 9.896 9.784 9.826 380,812 +0.12(+1.26%)
Oct 25, 2005 9.709 9.752 9.683 9.704 194,541 -0.01(-0.05%)
Oct 24, 2005 9.555 9.709 9.550 9.709 275,929 +0.17(+1.78%)
Oct 21, 2005 9.539 9.630 9.486 9.539 281,944 +0.02(+0.17%)
Oct 20, 2005 9.635 9.683 9.523 9.523 289,086 -0.19(-1.92%)
Oct 19, 2005 9.534 9.747 9.523 9.709 722,716 -0.02(-0.16%)
Oct 18, 2005 9.709 9.773 9.704 9.725 274,613 +0.01(+0.05%)
Oct 17, 2005 9.779 9.779 9.683 9.720 359,948 -0.06(-0.65%)
Oct 14, 2005 9.667 9.789 9.667 9.784 490,958 +0.06(+0.66%)
Oct 13, 2005 9.656 9.736 9.603 9.720 827,600 -0.10(-1.03%)
Oct 12, 2005 9.832 9.896 9.789 9.821 838,502 +0.04(+0.38%)
Oct 11, 2005 9.683 9.816 9.683 9.784 2,189,578 -0.16(-1.66%)
Oct 10, 2005 9.943 10.00 9.901 9.949 574,790 +0.07(+0.70%)
Oct 07, 2005 9.832 9.901 9.832 9.880 433,442 +0.05(+0.49%)
Oct 06, 2005 9.906 9.906 9.763 9.832 1,226,457 -0.19(-1.86%)
Oct 05, 2005 10.19 10.19 10.02 10.02 889,439 -0.33(-3.19%)
Oct 04, 2005 10.46 10.46 10.35 10.35 462,576 -0.10(-0.92%)
Oct 03, 2005 10.48 10.49 10.43 10.44 849,779 +0.01(+0.10%)
Sep 30, 2005 10.43 10.44 10.38 10.43 449,794 -0.09(-0.81%)
Sep 29, 2005 10.48 10.53 10.41 10.52 635,878 +0.15(+1.49%)
Sep 28, 2005 10.36 10.40 10.32 10.36 847,524 +0.05(+0.46%)
Sep 27, 2005 10.34 10.34 10.27 10.32 346,039 +0.01(+0.05%)
Sep 26, 2005 10.32 10.34 10.24 10.31 535,881 +0.15(+1.47%)
Sep 23, 2005 10.16 10.19 10.13 10.16 196,233 -0.05(-0.52%)
Sep 22, 2005 10.27 10.27 10.18 10.21 410,510 -0.06(-0.57%)
Sep 21, 2005 10.33 10.33 10.27 10.27 388,895 -0.03(-0.31%)
Sep 20, 2005 10.38 10.40 10.28 10.31 1,155,783 +0.03(+0.31%)
Sep 19, 2005 10.26 10.28 10.20 10.27 674,222 -0.05(-0.52%)
Sep 16, 2005 10.29 10.33 10.27 10.33 312,394 +0.15(+1.52%)
Sep 15, 2005 10.21 10.21 10.17 10.17 7,894 -0.05(-0.52%)
Sep 14, 2005 10.25 10.25 10.19 10.23 214,089 +0.14(+1.42%)
Sep 13, 2005 10.15 10.15 10.07 10.08 317,281 -0.03(-0.26%)
Sep 12, 2005 10.15 10.15 10.10 10.11 583,436 -0.09(-0.83%)
Sep 09, 2005 10.15 10.19 10.10 10.19 497,725 +0.10(+1.00%)
Sep 08, 2005 10.15 10.15 10.07 10.09 471,410 -0.04(-0.42%)
Sep 07, 2005 10.14 10.18 10.11 10.13 590,955 +0.00(+0.00%)
Sep 06, 2005 10.08 10.13 10.04 10.13 414,082 +0.11(+1.06%)
Sep 02, 2005 10.03 10.04 9.981 10.03 238,336 -0.01(-0.11%)
Sep 01, 2005 10.00 10.08 9.938 10.04 1,398,255 +0.20(+2.05%)
Aug 31, 2005 9.688 9.842 9.688 9.837 616,705 +0.22(+2.32%)
Aug 30, 2005 9.651 9.651 9.566 9.614 352,994 -0.11(-1.09%)
Aug 29, 2005 9.688 9.720 9.630 9.720 357,317 -0.07(-0.71%)
Aug 26, 2005 9.842 9.853 9.763 9.789 145,483 +0.01(+0.11%)
Aug 25, 2005 9.773 9.789 9.715 9.779 513,514 +0.06(+0.66%)
Aug 24, 2005 9.816 9.816 9.709 9.715 295,665 -0.15(-1.51%)
Aug 23, 2005 9.890 9.890 9.816 9.864 184,579 -0.03(-0.32%)
Aug 22, 2005 9.896 9.922 9.837 9.896 326,115 +0.14(+1.42%)
Aug 19, 2005 9.709 9.768 9.709 9.757 393,970 +0.02(+0.22%)
Aug 18, 2005 9.709 9.763 9.699 9.736 477,989 -0.16(-1.61%)
Aug 17, 2005 9.933 9.933 9.853 9.896 297,921 -0.10(-0.96%)
Aug 16, 2005 10.04 10.04 9.986 9.991 353,370 -0.03(-0.32%)
Aug 15, 2005 10.02 10.03 9.975 10.02 762,565 -0.05(-0.47%)
Aug 12, 2005 10.08 10.08 10.03 10.07 507,687 +0.00(+0.00%)
Aug 11, 2005 10.03 10.07 9.986 10.07 432,878 +0.20(+2.05%)
Aug 10, 2005 9.869 9.901 9.842 9.869 399,796 +0.05(+0.49%)
Aug 09, 2005 9.789 9.821 9.763 9.821 422,164 +0.06(+0.65%)
Aug 08, 2005 9.832 9.832 9.736 9.757 1,243,937 +0.04(+0.38%)
Aug 05, 2005 9.763 9.763 9.667 9.720 213,525 +0.02(+0.16%)
Aug 04, 2005 9.768 9.800 9.704 9.704 248,862 -0.04(-0.44%)
Aug 03, 2005 9.741 9.779 9.709 9.747 476,297 +0.05(+0.49%)
Aug 02, 2005 9.656 9.752 9.656 9.699 800,157 +0.07(+0.72%)
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.