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 )

24.16 +0.34 (+1.43%)
Official Closing Price Updated: 8:00 PM 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, 2005 8.970 9.007 8.933 8.954 1,054,847 +0.02(+0.24%)
Jan 28, 2005 8.911 8.975 8.874 8.933 568,587 -0.11(-1.24%)
Jan 27, 2005 9.018 9.044 8.954 9.044 599,413 +0.12(+1.37%)
Jan 26, 2005 8.906 8.933 8.848 8.922 873,275 +0.14(+1.64%)
Jan 25, 2005 8.805 8.826 8.736 8.778 363,520 -0.01(-0.06%)
Jan 24, 2005 8.805 8.805 8.672 8.784 252,246 +0.05(+0.55%)
Jan 21, 2005 8.699 8.773 8.672 8.736 172,737 +0.13(+1.55%)
Jan 20, 2005 8.581 8.656 8.581 8.603 857,674 -0.03(-0.37%)
Jan 19, 2005 8.672 8.720 8.603 8.635 985,112 -0.04(-0.49%)
Jan 18, 2005 8.619 8.677 8.576 8.677 1,364,985 -0.10(-1.09%)
Jan 14, 2005 8.693 8.778 8.683 8.773 2,640,689 +0.07(+0.79%)
Jan 13, 2005 8.816 8.816 8.704 8.704 952,219 -0.14(-1.62%)
Jan 12, 2005 8.757 8.853 8.714 8.848 1,162,173 +0.15(+1.71%)
Jan 11, 2005 8.725 8.741 8.661 8.699 815,570 +0.01(+0.12%)
Jan 10, 2005 8.714 8.757 8.683 8.688 468,967 +0.04(+0.49%)
Jan 07, 2005 8.762 8.762 8.592 8.645 485,319 -0.01(-0.12%)
Jan 06, 2005 8.672 8.672 8.581 8.656 264,839 +0.02(+0.18%)
Jan 05, 2005 8.619 8.683 8.619 8.640 2,164,579 +0.03(+0.37%)
Jan 04, 2005 8.821 8.826 8.576 8.608 1,752,377 -0.16(-1.77%)
Jan 03, 2005 8.842 8.863 8.762 8.763 845,456 -0.13(-1.43%)
Dec 31, 2004 8.863 8.906 8.816 8.890 1,268,748 +0.06(+0.66%)
Dec 30, 2004 8.842 8.858 8.794 8.832 698,657 +0.07(+0.79%)
Dec 29, 2004 8.805 8.805 8.720 8.762 1,667,229 -0.15(-1.67%)
Dec 28, 2004 8.885 8.938 8.869 8.911 701,289 +0.06(+0.72%)
Dec 27, 2004 8.805 8.885 8.778 8.848 1,147,512 +0.16(+1.90%)
Dec 23, 2004 8.736 8.736 8.651 8.683 1,668,733 -0.30(-3.37%)
Dec 22, 2004 8.986 8.996 8.922 8.986 606,555 +0.07(+0.84%)
Dec 21, 2004 8.954 8.954 8.863 8.911 1,000,337 +0.09(+1.03%)
Dec 20, 2004 8.869 8.885 8.810 8.821 571,218 +0.00(+0.00%)
Dec 17, 2004 8.778 8.832 8.688 8.821 534,002 +0.12(+1.41%)
Dec 16, 2004 8.762 8.762 8.683 8.699 343,408 -0.07(-0.85%)
Dec 15, 2004 8.683 8.810 8.683 8.773 428,743 +0.10(+1.17%)
Dec 14, 2004 8.693 8.699 8.619 8.672 426,487 +0.05(+0.62%)
Dec 13, 2004 8.480 8.645 8.480 8.619 936,430 +0.14(+1.69%)
Dec 10, 2004 8.454 8.486 8.406 8.475 229,878 -0.03(-0.31%)
Dec 09, 2004 8.406 8.512 8.385 8.502 1,125,521 -0.01(-0.12%)
Dec 08, 2004 8.486 8.550 8.427 8.512 1,171,760 -0.29(-3.32%)
Dec 07, 2004 8.858 8.879 8.757 8.805 1,054,847 -0.08(-0.90%)
Dec 06, 2004 8.927 8.927 8.869 8.885 461,072 -0.10(-1.07%)
Dec 03, 2004 8.911 8.980 8.869 8.980 354,121 +0.07(+0.78%)
Dec 02, 2004 8.949 8.980 8.869 8.911 497,349 +0.05(+0.54%)
Dec 01, 2004 8.800 8.874 8.778 8.863 511,822 +0.02(+0.18%)
Nov 30, 2004 8.906 8.943 8.810 8.848 1,162,361 -0.18(-1.95%)
Nov 29, 2004 9.028 9.055 8.980 9.023 1,731,325 -0.02(-0.18%)
Nov 26, 2004 9.023 9.044 9.007 9.039 402,052 +0.09(+1.01%)
Nov 24, 2004 8.954 8.959 8.906 8.949 522,724 +0.07(+0.84%)
Nov 23, 2004 8.885 8.890 8.816 8.874 376,489 +0.13(+1.46%)
Nov 22, 2004 8.730 8.757 8.645 8.746 455,621 -0.04(-0.48%)
Nov 19, 2004 8.794 8.863 8.762 8.789 538,513 -0.01(-0.06%)
Nov 18, 2004 8.805 8.821 8.741 8.794 557,497 -0.03(-0.36%)
Nov 17, 2004 8.778 8.863 8.752 8.826 458,065 +0.15(+1.78%)
Nov 16, 2004 8.672 8.699 8.645 8.672 407,503 -0.04(-0.43%)
Nov 15, 2004 8.730 8.736 8.699 8.709 585,504 +0.03(+0.37%)
Nov 12, 2004 8.603 8.677 8.603 8.677 399,045 +0.07(+0.80%)
Nov 11, 2004 8.539 8.624 8.518 8.608 341,904 +0.11(+1.25%)
Nov 10, 2004 8.459 8.507 8.422 8.502 235,141 +0.07(+0.88%)
Nov 09, 2004 8.427 8.448 8.385 8.427 234,013 -0.03(-0.38%)
Nov 08, 2004 8.459 8.491 8.411 8.459 317,093 -0.08(-0.93%)
Nov 05, 2004 8.512 8.544 8.486 8.539 589,263 +0.04(+0.44%)
Nov 04, 2004 8.454 8.539 8.406 8.502 562,948 +0.05(+0.63%)
Nov 03, 2004 8.385 8.448 8.379 8.448 378,932 +0.20(+2.45%)
Nov 02, 2004 8.289 8.289 8.236 8.246 357,693 -0.04(-0.51%)
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.