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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Nov 03, 2003 6.735 6.751 6.719 6.746 273,339 -0.02(-0.24%)
Oct 31, 2003 6.730 6.730 6.730 6.762 103,755 -0.01(-0.08%)
Oct 30, 2003 6.735 6.773 6.735 6.767 157,324 +0.05(+0.71%)
Oct 29, 2003 6.682 6.725 6.682 6.719 220,480 +0.00(+0.00%)
Oct 28, 2003 6.656 6.703 6.656 6.719 319,160 +0.03(+0.40%)
Oct 27, 2003 6.650 6.693 6.650 6.693 163,151 +0.04(+0.64%)
Oct 24, 2003 6.650 6.677 6.576 6.650 103,003 -0.02(-0.32%)
Oct 23, 2003 6.608 6.672 6.608 6.672 356,753 -0.11(-1.57%)
Oct 22, 2003 6.735 6.778 6.730 6.778 365,963 +0.03(+0.47%)
Oct 21, 2003 6.650 6.746 6.698 6.746 202,435 +0.16(+2.42%)
Oct 20, 2003 6.645 6.661 6.586 6.586 130,634 -0.04(-0.56%)
Oct 17, 2003 6.624 6.672 6.624 6.624 318,221 +0.03(+0.48%)
Oct 16, 2003 6.597 6.650 6.565 6.592 96,048 -0.03(-0.40%)
Oct 15, 2003 6.677 6.677 6.618 6.618 277,245 -0.03(-0.48%)
Oct 14, 2003 6.554 6.650 6.554 6.650 158,828 -0.01(-0.16%)
Oct 13, 2003 6.624 6.661 6.624 6.661 235,517 +0.06(+0.97%)
Oct 10, 2003 6.597 6.597 6.544 6.597 26,878 +0.06(+0.98%)
Oct 09, 2003 6.597 6.597 6.491 6.533 98,680 +0.07(+1.07%)
Oct 08, 2003 6.528 6.528 6.459 6.464 123,679 +0.00(+0.00%)
Oct 07, 2003 6.469 6.480 6.459 6.464 77,252 +0.03(+0.41%)
Oct 06, 2003 6.368 6.437 6.368 6.437 66,538 +0.09(+1.34%)
Oct 03, 2003 6.336 6.400 6.336 6.352 134,205 +0.02(+0.34%)
Oct 02, 2003 6.374 6.384 6.304 6.331 37,780 +0.01(+0.08%)
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.