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 (%)
Feb 28, 2005 9.449 9.475 9.380 9.438 640,013 +0.12(+1.31%)
Feb 25, 2005 9.268 9.326 9.231 9.316 432,878 +0.11(+1.16%)
Feb 24, 2005 9.225 9.225 9.108 9.209 450,358 -0.09(-0.97%)
Feb 23, 2005 9.310 9.321 9.231 9.300 699,973 -0.09(-0.91%)
Feb 22, 2005 9.332 9.411 9.326 9.385 570,655 +0.05(+0.51%)
Feb 18, 2005 9.353 9.385 9.310 9.337 553,362 +0.03(+0.34%)
Feb 17, 2005 9.305 9.385 9.278 9.305 305,063 +0.00(+0.00%)
Feb 16, 2005 9.247 9.310 9.167 9.305 561,820 -0.01(-0.06%)
Feb 15, 2005 9.231 9.310 9.204 9.310 466,147 +0.03(+0.34%)
Feb 14, 2005 9.310 9.348 9.278 9.278 880,793 -0.06(-0.63%)
Feb 11, 2005 9.262 9.380 9.236 9.337 581,180 +0.04(+0.46%)
Feb 10, 2005 9.209 9.294 9.161 9.294 581,932 +0.24(+2.70%)
Feb 09, 2005 9.028 9.076 8.996 9.050 670,463 -0.03(-0.35%)
Feb 08, 2005 9.050 9.098 9.012 9.082 273,861 -0.03(-0.35%)
Feb 07, 2005 9.156 9.183 9.082 9.114 803,916 -0.02(-0.23%)
Feb 04, 2005 9.071 9.140 9.071 9.135 892,071 +0.10(+1.06%)
Feb 03, 2005 9.044 9.055 8.991 9.039 510,506 -0.12(-1.28%)
Feb 02, 2005 9.098 9.161 9.060 9.156 1,231,908 +0.12(+1.29%)
Feb 01, 2005 8.975 9.039 8.933 9.039 670,087 +0.09(+0.95%)
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%)
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.