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 (%)
Oct 31, 2003 6.727 6.727 6.727 6.759 103,806 -0.01(-0.08%)
Oct 30, 2003 6.732 6.769 6.732 6.764 157,401 +0.05(+0.71%)
Oct 29, 2003 6.679 6.721 6.679 6.716 220,588 +0.00(+0.00%)
Oct 28, 2003 6.652 6.700 6.652 6.716 319,317 +0.03(+0.40%)
Oct 27, 2003 6.647 6.690 6.647 6.690 163,231 +0.04(+0.64%)
Oct 24, 2003 6.647 6.674 6.573 6.647 103,054 -0.02(-0.32%)
Oct 23, 2003 6.604 6.668 6.604 6.668 356,928 -0.11(-1.57%)
Oct 22, 2003 6.732 6.775 6.727 6.775 366,142 +0.03(+0.47%)
Oct 21, 2003 6.647 6.743 6.695 6.743 202,535 +0.16(+2.42%)
Oct 20, 2003 6.642 6.658 6.583 6.583 130,698 -0.04(-0.56%)
Oct 17, 2003 6.620 6.668 6.620 6.620 318,376 +0.03(+0.48%)
Oct 16, 2003 6.594 6.647 6.562 6.589 96,096 -0.03(-0.40%)
Oct 15, 2003 6.674 6.674 6.615 6.615 277,380 -0.03(-0.48%)
Oct 14, 2003 6.551 6.647 6.551 6.647 158,906 -0.01(-0.16%)
Oct 13, 2003 6.620 6.658 6.620 6.658 235,632 +0.06(+0.97%)
Oct 10, 2003 6.594 6.594 6.541 6.594 26,891 +0.06(+0.98%)
Oct 09, 2003 6.594 6.594 6.487 6.530 98,728 +0.07(+1.07%)
Oct 08, 2003 6.525 6.525 6.456 6.461 123,740 +0.00(+0.00%)
Oct 07, 2003 6.466 6.477 6.456 6.461 77,290 +0.03(+0.41%)
Oct 06, 2003 6.365 6.434 6.365 6.434 66,571 +0.09(+1.34%)
Oct 03, 2003 6.333 6.397 6.333 6.349 134,271 +0.02(+0.34%)
Oct 02, 2003 6.370 6.381 6.301 6.328 37,799 +0.01(+0.08%)
Oct 01, 2003 6.259 6.312 6.259 6.323 42,688 +0.07(+1.19%)
Sep 30, 2003 6.248 6.248 6.158 6.248 21,062 +0.00(+0.00%)
Sep 29, 2003 6.222 6.269 6.222 6.248 66,571 +0.03(+0.51%)
Sep 26, 2003 6.222 6.238 6.163 6.216 33,473 -0.01(-0.09%)
Sep 25, 2003 6.243 6.275 6.222 6.222 95,907 -0.03(-0.43%)
Sep 24, 2003 6.280 6.280 6.280 6.248 47,013 -0.02(-0.34%)
Sep 23, 2003 6.222 6.275 6.216 6.269 31,217 +0.02(+0.26%)
Sep 22, 2003 6.275 6.291 6.248 6.253 19,557 -0.02(-0.34%)
Sep 19, 2003 6.248 6.296 6.222 6.275 49,646 -0.04(-0.59%)
Sep 18, 2003 6.264 6.312 6.222 6.312 44,192 +0.15(+2.42%)
Sep 17, 2003 6.147 6.216 6.147 6.163 11,471 -0.03(-0.51%)
Sep 16, 2003 6.184 6.195 6.168 6.195 43,064 +0.00(+0.00%)
Sep 15, 2003 6.163 6.195 6.115 6.195 55,852 +0.02(+0.34%)
Sep 12, 2003 6.131 6.174 6.121 6.174 36,858 +0.04(+0.61%)
Sep 11, 2003 6.105 6.137 6.062 6.137 17,301 +0.04(+0.70%)
Sep 10, 2003 6.115 6.147 6.051 6.094 58,485 -0.02(-0.35%)
Sep 09, 2003 6.142 6.184 6.115 6.115 42,124 +0.03(+0.44%)
Sep 08, 2003 6.009 6.121 6.009 6.089 193,696 +0.08(+1.33%)
Sep 05, 2003 6.009 6.035 5.988 6.009 21,062 +0.00(+0.00%)
Sep 04, 2003 6.004 6.009 5.934 6.009 38,551 +0.01(+0.09%)
Sep 03, 2003 5.929 6.009 5.929 6.004 60,553 -0.01(-0.09%)
Sep 02, 2003 5.972 6.009 5.956 6.009 122,423 -0.03(-0.44%)
Aug 29, 2003 5.950 6.035 5.950 6.035 68,640 +0.08(+1.34%)
Aug 28, 2003 5.924 5.956 5.908 5.956 21,814 +0.03(+0.45%)
Aug 27, 2003 5.913 5.929 5.876 5.929 188,430 +0.00(+0.00%)
Aug 26, 2003 5.945 5.945 5.855 5.929 44,192 -0.03(-0.45%)
Aug 25, 2003 5.956 5.998 5.956 5.956 163,231 +0.02(+0.27%)
Aug 22, 2003 5.988 6.020 5.940 5.940 286,219 -0.07(-1.15%)
Aug 21, 2003 6.062 6.067 5.977 6.009 81,427 -0.06(-0.96%)
Aug 20, 2003 6.020 6.083 6.020 6.067 48,894 +0.02(+0.35%)
Aug 19, 2003 6.014 6.046 5.977 6.046 123,175 +0.01(+0.09%)
Aug 18, 2003 5.982 6.051 5.966 6.041 52,091 +0.06(+0.98%)
Aug 15, 2003 5.982 5.982 5.982 5.982 8,086 +0.03(+0.45%)
Aug 14, 2003 5.982 5.982 5.913 5.956 22,754 -0.07(-1.23%)
Aug 13, 2003 5.982 6.035 5.934 6.030 32,157 +0.05(+0.80%)
Aug 12, 2003 5.982 5.988 5.940 5.982 12,035 +0.01(+0.18%)
Aug 11, 2003 5.934 5.998 5.913 5.972 35,918 +0.04(+0.72%)
Aug 08, 2003 5.945 5.945 5.881 5.929 2,444 +0.03(+0.54%)
Aug 07, 2003 5.897 5.903 5.844 5.897 15,984 +0.06(+1.09%)
Aug 06, 2003 5.844 5.876 5.807 5.833 71,460 +0.01(+0.09%)
Aug 05, 2003 5.823 5.876 5.786 5.828 33,473 -0.01(-0.09%)
Aug 04, 2003 5.876 5.903 5.786 5.833 22,002 -0.03(-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.