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 )

24.48 -0.01 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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, 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%)
Feb 03, 2003 4.892 4.945 4.882 4.924 27,267 -0.10(-1.91%)
Jan 31, 2003 4.892 5.025 4.892 5.020 47,577 +0.06(+1.29%)
Jan 30, 2003 5.014 5.014 4.924 4.956 77,478 -0.04(-0.85%)
Jan 29, 2003 5.009 5.025 4.919 4.999 25,387 -0.05(-0.95%)
Jan 28, 2003 4.977 5.046 4.945 5.046 56,416 -0.04(-0.73%)
Jan 27, 2003 5.142 5.153 5.078 5.084 244,283 -0.08(-1.54%)
Jan 24, 2003 5.068 5.179 5.068 5.163 172,634 +0.05(+1.04%)
Jan 23, 2003 5.094 5.163 5.094 5.110 17,112 +0.04(+0.84%)
Jan 22, 2003 5.105 5.110 5.068 5.068 53,031 -0.09(-1.75%)
Jan 21, 2003 5.121 5.174 5.116 5.158 57,544 -0.04(-0.82%)
Jan 17, 2003 5.185 5.201 5.137 5.201 11,095 +0.02(+0.31%)
Jan 16, 2003 5.179 5.185 5.163 5.185 57,920 +0.01(+0.10%)
Jan 15, 2003 5.195 5.195 5.163 5.179 28,208 -0.02(-0.41%)
Jan 14, 2003 5.201 5.206 5.100 5.201 44,568 +0.12(+2.41%)
Jan 13, 2003 5.137 5.179 5.078 5.078 7,710 -0.10(-1.95%)
Jan 10, 2003 5.105 5.190 5.057 5.179 152,888 +0.05(+0.93%)
Jan 09, 2003 5.052 5.131 5.052 5.131 14,480 +0.07(+1.47%)
Jan 08, 2003 5.052 5.089 5.052 5.057 11,471 -0.02(-0.42%)
Jan 07, 2003 5.105 5.131 5.052 5.078 112,080 -0.03(-0.52%)
Jan 06, 2003 5.052 5.137 5.036 5.105 67,699 +0.15(+3.00%)
Jan 03, 2003 4.945 4.967 4.876 4.956 13,351 +0.04(+0.76%)
Jan 02, 2003 4.887 4.945 4.850 4.919 24,823 +0.09(+1.87%)
Dec 31, 2002 4.871 4.876 4.818 4.828 16,360 -0.05(-0.98%)
Dec 30, 2002 4.855 4.892 4.850 4.876 24,635 -0.05(-0.97%)
Dec 27, 2002 4.945 4.945 4.818 4.924 13,163 -0.03(-0.64%)
Dec 26, 2002 4.940 4.967 4.866 4.956 13,351 +0.02(+0.32%)
Dec 24, 2002 4.945 4.972 4.940 4.940 27,644 -0.01(-0.11%)
Dec 23, 2002 4.956 4.972 4.919 4.945 26,891 -0.11(-2.21%)
Dec 20, 2002 5.052 5.057 5.052 5.057 15,232 +0.05(+1.06%)
Dec 19, 2002 4.977 5.014 4.913 5.004 87,445 +0.02(+0.32%)
Dec 18, 2002 4.972 5.020 4.945 4.988 28,584 +0.05(+0.97%)
Dec 17, 2002 5.052 5.052 4.935 4.940 19,181 +0.01(+0.11%)
Dec 16, 2002 4.935 4.988 4.882 4.935 12,223 +0.04(+0.76%)
Dec 13, 2002 4.999 5.009 4.892 4.898 89,890 -0.13(-2.64%)
Dec 12, 2002 4.945 5.041 4.940 5.030 20,121 +0.14(+2.94%)
Dec 11, 2002 4.919 4.967 4.887 4.887 5,829 -0.13(-2.55%)
Dec 10, 2002 4.908 5.014 4.908 5.014 29,148 +0.04(+0.86%)
Dec 09, 2002 5.025 5.052 4.972 4.972 17,489 -0.05(-1.06%)
Dec 06, 2002 4.951 5.025 4.945 5.025 48,894 +0.00(+0.00%)
Dec 05, 2002 5.057 5.057 4.935 5.025 113,961 +0.09(+1.83%)
Dec 04, 2002 5.057 5.057 4.935 4.935 473,333 -0.15(-2.93%)
Dec 03, 2002 5.100 5.100 5.062 5.084 24,447 +0.02(+0.31%)
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.