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 )

24.50 +0.01 (+0.02%)
Streaming Delayed Price Updated: 11:55 AM EDT, May 10, 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 (%)
Dec 30, 2005 10.00 10.01 9.949 10.01 212,022 -0.02(-0.16%)
Dec 29, 2005 9.975 10.04 9.975 10.02 553,738 +0.08(+0.80%)
Dec 28, 2005 9.896 9.991 9.896 9.943 812,751 +0.15(+1.52%)
Dec 27, 2005 9.938 9.949 9.789 9.794 419,532 -0.11(-1.13%)
Dec 23, 2005 10.10 10.10 9.858 9.906 486,259 -0.39(-3.82%)
Dec 22, 2005 10.27 10.30 10.23 10.30 177,624 -0.04(-0.41%)
Dec 21, 2005 10.33 10.37 10.28 10.34 367,843 +0.12(+1.20%)
Dec 20, 2005 10.20 10.27 10.19 10.22 353,933 +0.05(+0.47%)
Dec 19, 2005 10.29 10.29 10.17 10.17 309,198 -0.08(-0.78%)
Dec 16, 2005 10.26 10.26 10.21 10.25 335,137 +0.01(+0.10%)
Dec 15, 2005 10.28 10.28 10.19 10.24 534,566 -0.10(-0.93%)
Dec 14, 2005 10.38 10.42 10.34 10.34 542,272 +0.04(+0.41%)
Dec 13, 2005 10.29 10.35 10.24 10.29 515,393 -0.05(-0.51%)
Dec 12, 2005 10.35 10.35 10.28 10.35 395,849 +0.13(+1.25%)
Dec 09, 2005 10.15 10.25 10.15 10.22 187,210 +0.07(+0.73%)
Dec 08, 2005 10.12 10.21 10.11 10.15 393,594 -0.10(-0.94%)
Dec 07, 2005 10.28 10.34 10.18 10.24 435,509 -0.11(-1.03%)
Dec 06, 2005 10.35 10.38 10.29 10.35 366,903 +0.04(+0.36%)
Dec 05, 2005 10.32 10.32 10.25 10.31 790,947 +0.01(+0.05%)
Dec 02, 2005 10.24 10.31 10.19 10.31 366,151 +0.09(+0.88%)
Dec 01, 2005 10.03 10.24 10.03 10.21 486,447 +0.19(+1.86%)
Nov 30, 2005 10.11 10.16 10.03 10.03 428,555 -0.12(-1.20%)
Nov 29, 2005 10.19 10.20 10.11 10.15 245,103 -0.06(-0.57%)
Nov 28, 2005 10.21 10.27 10.14 10.21 448,855 +0.06(+0.58%)
Nov 25, 2005 10.15 10.21 10.13 10.15 272,546 +0.03(+0.26%)
Nov 23, 2005 10.12 10.16 10.09 10.12 489,267 -0.05(-0.47%)
Nov 22, 2005 10.11 10.18 10.02 10.17 366,151 -0.05(-0.47%)
Nov 21, 2005 10.24 10.24 10.16 10.22 411,450 +0.01(+0.10%)
Nov 18, 2005 10.18 10.21 10.11 10.21 488,515 +0.09(+0.84%)
Nov 17, 2005 10.09 10.13 10.06 10.12 524,792 +0.10(+0.95%)
Nov 16, 2005 9.970 10.04 9.949 10.03 325,927 +0.08(+0.80%)
Nov 15, 2005 9.938 10.03 9.922 9.949 462,576 +0.05(+0.48%)
Nov 14, 2005 9.938 9.949 9.885 9.901 188,902 -0.06(-0.59%)
Nov 11, 2005 9.906 9.965 9.874 9.959 464,268 +0.13(+1.30%)
Nov 10, 2005 9.864 9.869 9.763 9.832 207,886 -0.05(-0.48%)
Nov 09, 2005 9.805 9.880 9.763 9.880 272,170 +0.05(+0.54%)
Nov 08, 2005 9.858 9.864 9.800 9.826 159,204 +0.03(+0.33%)
Nov 07, 2005 9.789 9.826 9.741 9.794 207,886 +0.03(+0.33%)
Nov 04, 2005 9.848 9.848 9.704 9.763 308,446 -0.11(-1.13%)
Nov 03, 2005 9.933 9.949 9.858 9.874 359,948 +0.04(+0.38%)
Nov 02, 2005 9.752 9.842 9.715 9.837 667,643 +0.02(+0.22%)
Nov 01, 2005 9.821 9.837 9.768 9.816 330,250 -0.03(-0.32%)
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%)
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.