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: 4:10 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 29, 2004 8.173 8.232 8.163 8.226 204,791 +0.06(+0.78%)
Oct 28, 2004 8.189 8.216 8.141 8.163 393,034 +0.04(+0.52%)
Oct 27, 2004 8.077 8.157 8.061 8.120 506,243 +0.09(+1.06%)
Oct 26, 2004 8.040 8.072 7.998 8.035 363,509 +0.05(+0.67%)
Oct 25, 2004 7.929 8.003 7.923 7.982 636,941 +0.04(+0.54%)
Oct 22, 2004 7.950 7.982 7.870 7.939 319,317 -0.02(-0.20%)
Oct 21, 2004 7.913 7.955 7.886 7.955 202,346 +0.12(+1.56%)
Oct 20, 2004 7.897 7.897 7.817 7.833 211,373 +0.04(+0.55%)
Oct 19, 2004 7.828 7.881 7.790 7.790 195,576 -0.03(-0.34%)
Oct 18, 2004 7.875 7.875 7.764 7.817 241,838 -0.07(-0.88%)
Oct 15, 2004 7.897 7.907 7.854 7.886 116,029 +0.07(+0.95%)
Oct 14, 2004 7.817 7.865 7.790 7.812 780,803 +0.02(+0.20%)
Oct 13, 2004 7.822 7.822 7.721 7.796 571,310 -0.12(-1.48%)
Oct 12, 2004 7.870 7.923 7.843 7.913 294,493 -0.01(-0.07%)
Oct 11, 2004 7.902 7.918 7.881 7.918 173,762 +0.03(+0.34%)
Oct 08, 2004 7.854 7.897 7.822 7.891 234,316 +0.08(+1.02%)
Oct 07, 2004 7.785 7.838 7.769 7.812 159,658 +0.01(+0.08%)
Oct 06, 2004 7.764 7.806 7.721 7.805 177,335 +0.03(+0.33%)
Oct 05, 2004 7.790 7.817 7.764 7.780 170,001 -0.01(-0.14%)
Oct 04, 2004 7.801 7.801 7.764 7.790 529,562 +0.03(+0.34%)
Oct 01, 2004 7.737 7.785 7.700 7.764 308,974 +0.04(+0.55%)
Sep 30, 2004 7.604 7.748 7.604 7.721 545,358 +0.09(+1.11%)
Sep 29, 2004 7.636 7.641 7.578 7.636 200,466 +0.05(+0.63%)
Sep 28, 2004 7.524 7.588 7.524 7.588 137,468 +0.12(+1.57%)
Sep 27, 2004 7.477 7.519 7.471 7.471 87,821 -0.05(-0.71%)
Sep 24, 2004 7.519 7.524 7.487 7.524 104,182 +0.03(+0.43%)
Sep 23, 2004 7.466 7.524 7.466 7.492 132,390 +0.08(+1.08%)
Sep 22, 2004 7.391 7.445 7.391 7.413 159,094 -0.01(-0.07%)
Sep 21, 2004 7.391 7.429 7.365 7.418 130,698 +0.05(+0.72%)
Sep 20, 2004 7.322 7.370 7.317 7.365 78,606 +0.01(+0.14%)
Sep 17, 2004 7.317 7.354 7.312 7.354 74,657 +0.04(+0.51%)
Sep 16, 2004 7.328 7.365 7.285 7.317 159,846 +0.01(+0.15%)
Sep 15, 2004 7.338 7.344 7.280 7.306 95,155 -0.07(-1.01%)
Sep 14, 2004 7.338 7.391 7.338 7.381 124,680 +0.09(+1.24%)
Sep 13, 2004 7.285 7.306 7.264 7.290 74,469 +0.02(+0.29%)
Sep 10, 2004 7.195 7.290 7.195 7.269 212,125 +0.10(+1.41%)
Sep 09, 2004 7.142 7.168 7.110 7.168 52,467 -0.04(-0.52%)
Sep 08, 2004 7.152 7.232 7.115 7.205 133,706 -0.01(-0.07%)
Sep 07, 2004 7.157 7.232 7.152 7.211 226,041 +0.07(+1.04%)
Sep 03, 2004 7.136 7.173 7.110 7.136 60,929 -0.14(-1.90%)
Sep 02, 2004 7.211 7.274 7.200 7.274 65,066 +0.00(+0.00%)
Sep 01, 2004 7.285 7.290 7.232 7.274 97,412 +0.07(+1.03%)
Aug 31, 2004 7.126 7.253 7.126 7.200 53,971 +0.09(+1.27%)
Aug 30, 2004 7.126 7.179 7.110 7.110 69,956 -0.10(-1.40%)
Aug 27, 2004 7.248 7.248 7.173 7.211 91,018 +0.07(+1.03%)
Aug 26, 2004 7.126 7.152 7.104 7.137 66,383 +0.02(+0.24%)
Aug 25, 2004 7.110 7.179 7.110 7.120 40,243 -0.02(-0.30%)
Aug 24, 2004 7.205 7.205 7.115 7.142 117,910 -0.13(-1.76%)
Aug 23, 2004 7.322 7.333 7.243 7.269 72,777 -0.02(-0.29%)
Aug 20, 2004 7.264 7.290 7.237 7.290 49,646 +0.04(+0.59%)
Aug 19, 2004 7.179 7.259 7.168 7.248 73,717 +0.07(+1.04%)
Aug 18, 2004 7.115 7.173 7.094 7.173 21,814 +0.03(+0.45%)
Aug 17, 2004 7.200 7.200 7.126 7.142 44,757 -0.04(-0.52%)
Aug 16, 2004 7.136 7.179 7.126 7.179 39,679 +0.04(+0.60%)
Aug 13, 2004 7.072 7.136 7.072 7.136 113,397 +0.05(+0.68%)
Aug 12, 2004 7.099 7.131 7.067 7.088 65,255 -0.06(-0.82%)
Aug 11, 2004 7.136 7.157 7.120 7.147 80,487 +0.01(+0.07%)
Aug 10, 2004 7.152 7.173 7.126 7.142 66,383 -0.03(-0.44%)
Aug 09, 2004 7.126 7.200 7.126 7.173 143,485 +0.06(+0.90%)
Aug 06, 2004 7.110 7.163 6.966 7.110 69,768 -0.02(-0.22%)
Aug 05, 2004 7.099 7.136 7.072 7.126 28,772 -0.01(-0.07%)
Aug 04, 2004 7.110 7.184 7.104 7.131 88,949 -0.03(-0.45%)
Aug 03, 2004 7.147 7.179 7.131 7.163 119,978 +0.04(+0.52%)
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.