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 )

24.42 +0.26 (+1.08%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 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 30, 2004 6.969 7.076 6.969 7.055 202,623 +0.03(+0.38%)
Jan 29, 2004 7.092 7.092 6.959 7.028 537,949 -0.07(-0.97%)
Jan 28, 2004 7.230 7.262 7.081 7.097 246,419 -0.21(-2.84%)
Jan 27, 2004 7.289 7.310 7.257 7.305 163,151 -0.03(-0.36%)
Jan 26, 2004 7.342 7.347 7.257 7.331 159,768 +0.02(+0.29%)
Jan 23, 2004 7.337 7.368 7.289 7.310 157,136 -0.05(-0.65%)
Jan 22, 2004 7.326 7.374 7.241 7.358 369,534 +0.07(+1.02%)
Jan 21, 2004 7.204 7.289 7.204 7.283 115,973 +0.08(+1.11%)
Jan 20, 2004 7.182 7.230 7.134 7.204 208,638 +0.07(+1.04%)
Jan 16, 2004 7.150 7.172 7.092 7.129 1,063,681 -0.11(-1.47%)
Jan 15, 2004 7.241 7.262 7.182 7.235 321,040 -0.10(-1.31%)
Jan 14, 2004 7.289 7.337 7.257 7.331 110,522 +0.06(+0.80%)
Jan 13, 2004 7.305 7.305 7.251 7.273 198,864 -0.05(-0.73%)
Jan 12, 2004 7.278 7.342 7.235 7.326 197,360 +0.08(+1.10%)
Jan 09, 2004 7.278 7.347 7.241 7.246 231,570 -0.06(-0.80%)
Jan 08, 2004 7.230 7.305 7.230 7.305 212,022 +0.11(+1.48%)
Jan 07, 2004 7.193 7.246 7.193 7.198 283,259 -0.08(-1.10%)
Jan 06, 2004 7.283 7.289 7.235 7.278 1,212,360 +0.05(+0.74%)
Jan 05, 2004 7.193 7.235 7.182 7.225 316,905 +0.07(+1.04%)
Jan 02, 2004 7.118 7.161 7.108 7.150 222,923 +0.04(+0.60%)
Dec 31, 2003 7.049 7.108 7.023 7.108 214,653 +0.06(+0.91%)
Dec 30, 2003 6.991 7.049 7.012 7.044 217,660 +0.05(+0.76%)
Dec 29, 2003 6.943 7.001 6.927 6.991 145,483 +0.05(+0.69%)
Dec 26, 2003 6.916 6.943 6.852 6.943 82,891 +0.03(+0.38%)
Dec 24, 2003 6.906 6.916 6.868 6.916 47,742 +0.09(+1.25%)
Dec 23, 2003 6.821 6.842 6.773 6.831 138,904 +0.01(+0.16%)
Dec 22, 2003 6.805 6.831 6.773 6.821 284,763 -0.19(-2.73%)
Dec 19, 2003 6.969 6.996 6.943 7.012 83,455 +0.00(+0.00%)
Dec 18, 2003 6.980 7.044 6.980 7.012 92,477 -0.02(-0.23%)
Dec 17, 2003 7.039 7.044 6.980 7.028 79,320 -0.03(-0.45%)
Dec 16, 2003 6.996 7.060 6.969 7.060 58,644 +0.02(+0.30%)
Dec 15, 2003 7.081 7.081 7.081 7.039 112,025 +0.03(+0.38%)
Dec 12, 2003 6.969 7.012 6.927 7.012 63,155 +0.04(+0.61%)
Dec 11, 2003 6.900 6.969 6.783 6.969 133,829 +0.00(+0.00%)
Dec 10, 2003 6.996 7.001 6.969 6.969 308,446 -0.06(-0.91%)
Dec 09, 2003 7.001 7.028 6.969 7.033 222,923 +0.00(+0.00%)
Dec 08, 2003 6.969 7.033 6.969 7.033 160,520 +0.14(+2.09%)
Dec 05, 2003 6.927 6.954 6.890 6.890 185,707 -0.07(-1.07%)
Dec 04, 2003 6.975 6.991 6.922 6.964 257,321 +0.02(+0.31%)
Dec 03, 2003 6.821 6.964 6.916 6.943 1,480,019 +0.12(+1.71%)
Dec 02, 2003 6.794 6.831 6.746 6.826 137,400 +0.05(+0.71%)
Dec 01, 2003 6.751 6.783 6.656 6.778 612,382 +0.03(+0.39%)
Nov 28, 2003 6.746 6.757 6.677 6.751 123,115 -0.01(-0.08%)
Nov 26, 2003 6.741 6.773 6.709 6.757 75,936 +0.02(+0.24%)
Nov 25, 2003 6.693 6.741 6.693 6.741 447,539 +0.06(+0.88%)
Nov 24, 2003 6.682 6.693 6.656 6.682 134,581 -0.01(-0.08%)
Nov 21, 2003 6.672 6.719 6.656 6.687 41,727 -0.06(-0.95%)
Nov 20, 2003 6.730 6.762 6.698 6.751 78,004 +0.00(+0.00%)
Nov 19, 2003 6.693 6.757 6.693 6.751 178,376 +0.06(+0.87%)
Nov 18, 2003 6.650 6.714 6.650 6.693 152,061 +0.09(+1.29%)
Nov 17, 2003 6.645 6.645 6.528 6.608 152,061 -0.12(-1.74%)
Nov 14, 2003 6.719 6.767 6.709 6.725 211,646 -0.07(-1.02%)
Nov 13, 2003 6.783 6.794 6.735 6.794 102,815 +0.03(+0.39%)
Nov 12, 2003 6.698 6.783 6.703 6.767 339,648 +0.07(+1.03%)
Nov 11, 2003 6.677 6.703 6.650 6.698 137,776 -0.07(-1.02%)
Nov 10, 2003 6.735 6.773 6.703 6.767 74,433 +0.06(+0.95%)
Nov 07, 2003 6.703 6.714 6.677 6.703 72,929 +0.03(+0.40%)
Nov 06, 2003 6.666 6.703 6.624 6.677 133,829 -0.02(-0.32%)
Nov 05, 2003 6.687 6.698 6.650 6.698 110,146 +0.04(+0.56%)
Nov 04, 2003 6.687 6.703 6.656 6.661 210,899 -0.09(-1.26%)
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.