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 (%)
Apr 30, 2003 5.498 5.509 5.435 5.440 11,847 +0.03(+0.59%)
Apr 29, 2003 5.397 5.504 5.397 5.408 69,016 +0.01(+0.10%)
Apr 28, 2003 5.424 5.435 5.371 5.403 97,600 -0.04(-0.78%)
Apr 25, 2003 5.365 5.451 5.355 5.445 25,387 +0.02(+0.39%)
Apr 24, 2003 5.477 5.477 5.360 5.424 75,598 -0.07(-1.35%)
Apr 23, 2003 5.424 5.498 5.397 5.498 19,557 +0.03(+0.49%)
Apr 22, 2003 5.349 5.472 5.349 5.472 19,745 +0.16(+3.11%)
Apr 21, 2003 5.291 5.328 5.243 5.307 61,117 +0.01(+0.10%)
Apr 17, 2003 5.296 5.339 5.243 5.302 33,661 +0.01(+0.10%)
Apr 16, 2003 5.254 5.371 5.254 5.296 23,506 +0.04(+0.81%)
Apr 15, 2003 5.211 5.254 5.158 5.254 35,354 +0.07(+1.33%)
Apr 14, 2003 5.211 5.211 5.110 5.185 42,876 +0.01(+0.10%)
Apr 11, 2003 5.105 5.179 5.105 5.179 10,531 -0.05(-0.92%)
Apr 10, 2003 5.158 5.233 5.158 5.227 35,166 +0.06(+1.13%)
Apr 09, 2003 5.169 5.169 5.169 5.169 0 +0.00(+0.00%)
Apr 08, 2003 5.233 5.259 5.169 5.169 20,121 -0.02(-0.31%)
Apr 07, 2003 5.190 5.238 5.185 5.185 115,277 -0.01(-0.10%)
Apr 04, 2003 5.126 5.195 5.126 5.190 48,706 +0.09(+1.67%)
Apr 03, 2003 5.094 5.105 5.094 5.105 4,137 +0.01(+0.21%)
Apr 02, 2003 5.030 5.094 5.004 5.094 15,984 -0.02(-0.31%)
Apr 01, 2003 5.046 5.121 4.999 5.110 30,464 +0.01(+0.21%)
Mar 31, 2003 5.014 5.110 5.014 5.100 65,255 -0.02(-0.42%)
Mar 28, 2003 5.084 5.121 5.084 5.121 67,887 +0.13(+2.67%)
Mar 27, 2003 5.068 5.078 4.988 4.988 17,677 +0.01(+0.11%)
Mar 26, 2003 4.983 4.983 4.983 4.983 940 +0.01(+0.11%)
Mar 25, 2003 4.972 4.983 4.972 4.977 58,296 +0.10(+1.96%)
Mar 24, 2003 4.940 4.945 4.871 4.882 28,772 -0.09(-1.82%)
Mar 21, 2003 4.903 5.025 4.898 4.972 20,686 +0.10(+1.96%)
Mar 20, 2003 4.956 4.956 4.855 4.876 48,330 +0.02(+0.33%)
Mar 19, 2003 4.892 4.913 4.860 4.860 27,079 -0.05(-0.97%)
Mar 18, 2003 4.855 4.908 4.839 4.908 48,330 +0.10(+1.99%)
Mar 17, 2003 4.775 4.818 4.770 4.812 41,560 +0.10(+2.03%)
Mar 14, 2003 4.754 4.770 4.679 4.717 35,166 +0.08(+1.72%)
Mar 13, 2003 4.679 4.679 4.584 4.637 49,082 -0.03(-0.68%)
Mar 12, 2003 4.648 4.690 4.584 4.669 71,272 -0.09(-1.79%)
Mar 11, 2003 4.812 4.812 4.754 4.754 30,652 -0.09(-1.76%)
Mar 10, 2003 4.818 4.876 4.818 4.839 63,186 -0.02(-0.44%)
Mar 07, 2003 4.844 4.903 4.844 4.860 110,200 -0.07(-1.51%)
Mar 06, 2003 4.945 4.951 4.866 4.935 158,530 +0.02(+0.32%)
Mar 05, 2003 4.945 4.988 4.908 4.919 86,317 -0.07(-1.49%)
Mar 04, 2003 4.961 4.999 4.903 4.993 39,115 +0.03(+0.54%)
Mar 03, 2003 4.951 5.030 4.951 4.967 12,975 +0.03(+0.54%)
Feb 28, 2003 4.892 4.945 4.892 4.940 4,137 +0.04(+0.76%)
Feb 27, 2003 4.866 4.929 4.823 4.903 7,898 -0.02(-0.32%)
Feb 26, 2003 4.892 4.961 4.892 4.919 11,095 +0.01(+0.11%)
Feb 25, 2003 4.871 4.913 4.812 4.913 82,179 +0.01(+0.22%)
Feb 24, 2003 4.892 4.977 4.871 4.903 47,953 +0.06(+1.21%)
Feb 21, 2003 4.812 4.876 4.781 4.844 534,451 +0.01(+0.22%)
Feb 20, 2003 4.812 4.839 4.786 4.834 530,126 -0.05(-1.09%)
Feb 19, 2003 4.871 4.898 4.775 4.887 1,122,122 +0.04(+0.77%)
Feb 18, 2003 4.855 4.882 4.754 4.850 1,734,993 +0.06(+1.33%)
Feb 14, 2003 4.743 4.812 4.743 4.786 25,387 +0.01(+0.11%)
Feb 13, 2003 4.823 4.834 4.738 4.781 50,398 -0.07(-1.43%)
Feb 12, 2003 4.855 4.908 4.844 4.850 15,608 -0.02(-0.44%)
Feb 11, 2003 4.834 4.892 4.834 4.871 38,363 +0.02(+0.33%)
Feb 10, 2003 4.871 4.919 4.839 4.855 31,217 -0.04(-0.76%)
Feb 07, 2003 4.866 4.935 4.866 4.892 21,250 +0.02(+0.44%)
Feb 06, 2003 4.844 4.892 4.844 4.871 20,309 -0.04(-0.76%)
Feb 05, 2003 4.956 4.956 4.908 4.908 6,581 -0.02(-0.43%)
Feb 04, 2003 4.892 5.009 4.839 4.929 53,971 +0.01(+0.11%)
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.