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 )

23.72 +0.14 (+0.59%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 9.864 9.864 9.790 9.843 966,977 +0.11(+1.15%)
Oct 28, 2005 9.673 9.742 9.651 9.731 308,597 +0.00(+0.00%)
Oct 27, 2005 9.885 9.885 9.731 9.731 168,873 -0.09(-0.92%)
Oct 26, 2005 9.800 9.891 9.779 9.822 380,999 +0.12(+1.26%)
Oct 25, 2005 9.705 9.747 9.678 9.699 194,636 -0.01(-0.05%)
Oct 24, 2005 9.550 9.705 9.545 9.705 276,064 +0.17(+1.78%)
Oct 21, 2005 9.534 9.625 9.481 9.534 282,082 +0.02(+0.17%)
Oct 20, 2005 9.630 9.678 9.518 9.518 289,228 -0.19(-1.92%)
Oct 19, 2005 9.529 9.742 9.518 9.705 723,070 -0.02(-0.16%)
Oct 18, 2005 9.705 9.768 9.699 9.721 274,748 +0.01(+0.05%)
Oct 17, 2005 9.774 9.774 9.678 9.715 360,124 -0.06(-0.65%)
Oct 14, 2005 9.662 9.784 9.662 9.779 491,199 +0.06(+0.66%)
Oct 13, 2005 9.651 9.731 9.598 9.715 828,005 -0.10(-1.03%)
Oct 12, 2005 9.827 9.891 9.784 9.816 838,912 +0.04(+0.38%)
Oct 11, 2005 9.678 9.811 9.678 9.779 2,190,650 -0.16(-1.66%)
Oct 10, 2005 9.939 9.997 9.896 9.944 575,071 +0.07(+0.70%)
Oct 07, 2005 9.827 9.896 9.827 9.875 433,654 +0.05(+0.49%)
Oct 06, 2005 9.901 9.901 9.758 9.827 1,227,057 -0.19(-1.86%)
Oct 05, 2005 10.18 10.18 10.01 10.01 889,875 -0.33(-3.19%)
Oct 04, 2005 10.45 10.45 10.34 10.34 462,802 -0.10(-0.92%)
Oct 03, 2005 10.47 10.48 10.43 10.44 850,195 +0.01(+0.10%)
Sep 30, 2005 10.43 10.44 10.38 10.43 450,015 -0.09(-0.81%)
Sep 29, 2005 10.47 10.53 10.41 10.51 636,189 +0.15(+1.49%)
Sep 28, 2005 10.36 10.39 10.32 10.36 847,939 +0.05(+0.46%)
Sep 27, 2005 10.33 10.33 10.26 10.31 346,208 +0.01(+0.05%)
Sep 26, 2005 10.32 10.33 10.24 10.31 536,144 +0.15(+1.47%)
Sep 23, 2005 10.16 10.18 10.12 10.16 196,329 -0.05(-0.52%)
Sep 22, 2005 10.27 10.27 10.18 10.21 410,711 -0.06(-0.57%)
Sep 21, 2005 10.33 10.33 10.26 10.27 389,085 -0.03(-0.31%)
Sep 20, 2005 10.37 10.40 10.27 10.30 1,156,348 +0.03(+0.31%)
Sep 19, 2005 10.25 10.27 10.20 10.27 674,552 -0.05(-0.52%)
Sep 16, 2005 10.28 10.32 10.26 10.32 312,547 +0.15(+1.52%)
Sep 15, 2005 10.20 10.20 10.16 10.17 7,898 -0.05(-0.52%)
Sep 14, 2005 10.25 10.25 10.18 10.22 214,194 +0.14(+1.42%)
Sep 13, 2005 10.14 10.15 10.07 10.08 317,436 -0.03(-0.26%)
Sep 12, 2005 10.15 10.15 10.09 10.10 583,722 -0.09(-0.84%)
Sep 09, 2005 10.14 10.19 10.10 10.19 497,969 +0.10(+1.00%)
Sep 08, 2005 10.15 10.15 10.07 10.09 471,641 -0.04(-0.42%)
Sep 07, 2005 10.14 10.17 10.10 10.13 591,244 +0.00(+0.00%)
Sep 06, 2005 10.07 10.13 10.03 10.13 414,284 +0.11(+1.06%)
Sep 02, 2005 10.02 10.04 9.976 10.02 238,453 -0.01(-0.11%)
Sep 01, 2005 9.997 10.07 9.933 10.03 1,398,939 +0.20(+2.06%)
Aug 31, 2005 9.683 9.838 9.683 9.832 617,007 +0.22(+2.32%)
Aug 30, 2005 9.646 9.646 9.561 9.609 353,166 -0.11(-1.09%)
Aug 29, 2005 9.683 9.715 9.625 9.715 357,492 -0.07(-0.71%)
Aug 26, 2005 9.838 9.848 9.758 9.784 145,554 +0.01(+0.11%)
Aug 25, 2005 9.768 9.784 9.710 9.774 513,765 +0.06(+0.66%)
Aug 24, 2005 9.811 9.811 9.705 9.710 295,810 -0.15(-1.51%)
Aug 23, 2005 9.885 9.885 9.811 9.859 184,669 -0.03(-0.32%)
Aug 22, 2005 9.891 9.917 9.832 9.891 326,275 +0.14(+1.42%)
Aug 19, 2005 9.705 9.763 9.705 9.752 394,162 +0.02(+0.22%)
Aug 18, 2005 9.705 9.758 9.694 9.731 478,223 -0.16(-1.61%)
Aug 17, 2005 9.928 9.928 9.848 9.891 298,066 -0.10(-0.96%)
Aug 16, 2005 10.03 10.03 9.981 9.986 353,543 -0.03(-0.32%)
Aug 15, 2005 10.02 10.03 9.970 10.02 762,938 -0.05(-0.47%)
Aug 12, 2005 10.08 10.08 10.02 10.07 507,936 +0.00(+0.00%)
Aug 11, 2005 10.03 10.07 9.981 10.07 433,090 +0.20(+2.05%)
Aug 10, 2005 9.864 9.896 9.838 9.864 399,992 +0.05(+0.49%)
Aug 09, 2005 9.784 9.816 9.758 9.816 422,371 +0.06(+0.65%)
Aug 08, 2005 9.827 9.827 9.731 9.752 1,244,546 +0.04(+0.38%)
Aug 05, 2005 9.758 9.758 9.662 9.715 213,630 +0.02(+0.16%)
Aug 04, 2005 9.763 9.795 9.699 9.699 248,984 -0.04(-0.44%)
Aug 03, 2005 9.737 9.774 9.705 9.742 476,530 +0.05(+0.49%)
Aug 02, 2005 9.651 9.747 9.651 9.694 800,549 +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.