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 (%)
Jun 28, 2002 5.264 5.334 5.264 5.318 843,613 -0.01(-0.10%)
Jun 27, 2002 5.275 5.360 5.259 5.323 421,618 +0.11(+2.04%)
Jun 26, 2002 5.238 5.286 5.131 5.217 246,727 -0.17(-3.16%)
Jun 25, 2002 5.355 5.424 5.355 5.387 181,660 -0.01(-0.20%)
Jun 21, 2002 5.451 5.472 5.371 5.397 141,229 +0.02(+0.40%)
Jun 20, 2002 5.397 5.451 5.360 5.376 156,461 +0.09(+1.71%)
Jun 19, 2002 5.451 5.451 5.280 5.286 169,249 -0.18(-3.31%)
Jun 18, 2002 5.424 5.466 5.365 5.466 65,631 +0.07(+1.38%)
Jun 17, 2002 5.264 5.392 5.264 5.392 146,306 +0.09(+1.71%)
Jun 14, 2002 5.392 5.397 5.280 5.302 1,048,405 -0.24(-4.41%)
Jun 12, 2002 5.477 5.557 5.477 5.546 88,197 +0.11(+1.96%)
Jun 11, 2002 5.546 5.568 5.440 5.440 151,760 -0.18(-3.22%)
Jun 10, 2002 5.589 5.621 5.557 5.621 97,788 +0.04(+0.67%)
Jun 07, 2002 5.610 5.610 5.573 5.583 87,257 -0.05(-0.85%)
Jun 06, 2002 5.605 5.637 5.578 5.631 118,474 +0.00(+0.00%)
Jun 05, 2002 5.610 5.631 5.568 5.631 99,480 +0.04(+0.67%)
May 31, 2002 5.578 5.599 5.557 5.594 196,141 +0.05(+0.96%)
May 28, 2002 5.477 5.546 5.477 5.541 93,463 +0.06(+1.17%)
May 27, 2002 5.477 5.504 5.435 5.477 77,854 +0.00(+0.00%)
May 24, 2002 5.477 5.504 5.435 5.477 77,854 -0.06(-1.06%)
May 23, 2002 5.461 5.536 5.429 5.536 165,864 -0.01(-0.10%)
May 22, 2002 5.488 5.541 5.445 5.541 119,226 +0.09(+1.66%)
May 21, 2002 5.403 5.472 5.392 5.451 91,018 +0.01(+0.10%)
May 20, 2002 5.435 5.472 5.397 5.445 191,439 -0.06(-1.06%)
May 17, 2002 5.498 5.541 5.482 5.504 114,149 +0.08(+1.47%)
May 16, 2002 5.328 5.509 5.328 5.424 218,519 +0.10(+1.80%)
May 15, 2002 5.307 5.397 5.307 5.328 78,418 +0.01(+0.20%)
May 14, 2002 5.270 5.318 5.264 5.318 15,608 +0.04(+0.70%)
May 13, 2002 5.259 5.280 5.211 5.280 39,115 +0.02(+0.40%)
May 10, 2002 5.264 5.264 5.222 5.259 14,480 +0.00(+0.00%)
May 09, 2002 5.227 5.264 5.211 5.259 90,266 -0.06(-1.10%)
May 08, 2002 5.254 5.318 5.243 5.318 101,549 +0.09(+1.63%)
May 07, 2002 5.243 5.243 5.185 5.233 73,153 +0.04(+0.72%)
May 06, 2002 5.238 5.254 5.190 5.195 15,608 -0.01(-0.10%)
May 03, 2002 5.217 5.248 5.201 5.201 22,190 +0.02(+0.31%)
May 02, 2002 5.254 5.254 5.185 5.185 57,356 -0.05(-1.02%)
May 01, 2002 5.227 5.254 5.190 5.238 12,787 -0.03(-0.50%)
Apr 30, 2002 5.233 5.264 5.201 5.264 40,995 +0.03(+0.61%)
Apr 29, 2002 5.248 5.264 5.185 5.233 45,321 -0.05(-0.91%)
Apr 26, 2002 5.344 5.344 5.280 5.280 38,551 -0.06(-1.19%)
Apr 25, 2002 5.312 5.344 5.286 5.344 61,681 +0.03(+0.60%)
Apr 24, 2002 5.264 5.318 5.243 5.312 30,652 +0.01(+0.10%)
Apr 23, 2002 5.318 5.344 5.307 5.307 302,016 -0.03(-0.50%)
Apr 22, 2002 5.339 5.339 5.312 5.334 682,450 -0.01(-0.20%)
Apr 19, 2002 5.318 5.360 5.312 5.344 611,366 -0.03(-0.50%)
Apr 18, 2002 5.312 5.371 5.312 5.371 121,107 +0.06(+1.20%)
Apr 17, 2002 5.307 5.307 5.227 5.307 66,383 +0.01(+0.20%)
Apr 16, 2002 5.211 5.296 5.163 5.296 82,179 +0.18(+3.53%)
Apr 15, 2002 5.174 5.174 5.116 5.116 31,969 -0.06(-1.23%)
Apr 12, 2002 5.195 5.195 5.147 5.179 46,261 +0.07(+1.46%)
Apr 11, 2002 5.211 5.211 5.105 5.105 35,918 -0.10(-1.94%)
Apr 10, 2002 5.126 5.206 5.126 5.206 36,858 +0.13(+2.51%)
Apr 09, 2002 5.147 5.147 5.078 5.078 66,383 -0.11(-2.05%)
Apr 08, 2002 5.137 5.185 5.105 5.185 164,547 -0.02(-0.41%)
Apr 05, 2002 5.211 5.211 5.206 5.206 10,719 +0.07(+1.35%)
Apr 04, 2002 5.153 5.185 5.137 5.137 19,933 -0.02(-0.41%)
Apr 03, 2002 5.179 5.195 5.131 5.158 9,778 -0.01(-0.21%)
Apr 02, 2002 5.222 5.238 5.169 5.169 51,527 -0.06(-1.22%)
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.