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 )

23.72 +0.14 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 (%)
Mar 31, 2003 5.017 5.113 5.017 5.102 65,223 -0.02(-0.42%)
Mar 28, 2003 5.086 5.123 5.086 5.123 67,854 +0.13(+2.67%)
Mar 27, 2003 5.070 5.081 4.990 4.990 17,668 +0.01(+0.11%)
Mar 26, 2003 4.985 4.985 4.985 4.985 939 +0.01(+0.11%)
Mar 25, 2003 4.974 4.985 4.974 4.980 58,268 +0.10(+1.96%)
Mar 24, 2003 4.942 4.948 4.873 4.884 28,758 -0.09(-1.82%)
Mar 21, 2003 4.905 5.028 4.900 4.974 20,675 +0.10(+1.96%)
Mar 20, 2003 4.958 4.958 4.857 4.879 48,306 +0.02(+0.33%)
Mar 19, 2003 4.895 4.916 4.863 4.863 27,066 -0.05(-0.98%)
Mar 18, 2003 4.857 4.911 4.841 4.911 48,306 +0.10(+1.99%)
Mar 17, 2003 4.778 4.820 4.772 4.815 41,539 +0.10(+2.03%)
Mar 14, 2003 4.756 4.772 4.682 4.719 35,149 +0.08(+1.72%)
Mar 13, 2003 4.682 4.682 4.586 4.639 49,058 -0.03(-0.68%)
Mar 12, 2003 4.650 4.692 4.586 4.671 71,237 -0.09(-1.79%)
Mar 11, 2003 4.815 4.815 4.756 4.756 30,637 -0.09(-1.76%)
Mar 10, 2003 4.820 4.879 4.820 4.841 63,155 -0.02(-0.44%)
Mar 07, 2003 4.847 4.905 4.847 4.863 110,146 -0.07(-1.51%)
Mar 06, 2003 4.948 4.953 4.868 4.937 158,452 +0.02(+0.32%)
Mar 05, 2003 4.948 4.990 4.911 4.921 86,274 -0.07(-1.49%)
Mar 04, 2003 4.964 5.001 4.905 4.996 39,096 +0.03(+0.54%)
Mar 03, 2003 4.953 5.033 4.953 4.969 12,969 +0.03(+0.54%)
Feb 28, 2003 4.895 4.948 4.895 4.942 4,135 +0.04(+0.76%)
Feb 27, 2003 4.868 4.932 4.825 4.905 7,894 -0.02(-0.32%)
Feb 26, 2003 4.895 4.964 4.895 4.921 11,089 +0.01(+0.11%)
Feb 25, 2003 4.873 4.916 4.815 4.916 82,139 +0.01(+0.22%)
Feb 24, 2003 4.895 4.980 4.873 4.905 47,930 +0.06(+1.21%)
Feb 21, 2003 4.815 4.879 4.783 4.847 534,190 +0.01(+0.22%)
Feb 20, 2003 4.815 4.841 4.788 4.836 529,867 -0.05(-1.09%)
Feb 19, 2003 4.873 4.900 4.778 4.889 1,121,573 +0.04(+0.77%)
Feb 18, 2003 4.857 4.884 4.756 4.852 1,734,144 +0.06(+1.33%)
Feb 14, 2003 4.746 4.815 4.746 4.788 25,374 +0.01(+0.11%)
Feb 13, 2003 4.825 4.836 4.740 4.783 50,374 -0.07(-1.43%)
Feb 12, 2003 4.857 4.911 4.847 4.852 15,600 -0.02(-0.44%)
Feb 11, 2003 4.836 4.895 4.836 4.873 38,344 +0.02(+0.33%)
Feb 10, 2003 4.873 4.921 4.841 4.857 31,201 -0.04(-0.76%)
Feb 07, 2003 4.868 4.937 4.868 4.895 21,239 +0.02(+0.44%)
Feb 06, 2003 4.847 4.895 4.847 4.873 20,299 -0.04(-0.76%)
Feb 05, 2003 4.958 4.958 4.911 4.911 6,578 -0.02(-0.43%)
Feb 04, 2003 4.895 5.012 4.841 4.932 53,945 +0.01(+0.11%)
Feb 03, 2003 4.895 4.948 4.884 4.927 27,254 -0.10(-1.91%)
Jan 31, 2003 4.895 5.028 4.895 5.022 47,554 +0.06(+1.29%)
Jan 30, 2003 5.017 5.017 4.927 4.958 77,440 -0.04(-0.85%)
Jan 29, 2003 5.012 5.028 4.921 5.001 25,374 -0.05(-0.95%)
Jan 28, 2003 4.980 5.049 4.948 5.049 56,388 -0.04(-0.73%)
Jan 27, 2003 5.145 5.155 5.081 5.086 244,163 -0.08(-1.54%)
Jan 24, 2003 5.070 5.182 5.070 5.166 172,549 +0.05(+1.04%)
Jan 23, 2003 5.097 5.166 5.097 5.113 17,104 +0.04(+0.84%)
Jan 22, 2003 5.107 5.113 5.070 5.070 53,005 -0.09(-1.75%)
Jan 21, 2003 5.123 5.177 5.118 5.161 57,516 -0.04(-0.82%)
Jan 17, 2003 5.187 5.203 5.139 5.203 11,089 +0.02(+0.31%)
Jan 16, 2003 5.182 5.187 5.166 5.187 57,892 +0.01(+0.10%)
Jan 15, 2003 5.198 5.198 5.166 5.182 28,194 -0.02(-0.41%)
Jan 14, 2003 5.203 5.208 5.102 5.203 44,547 +0.12(+2.41%)
Jan 13, 2003 5.139 5.182 5.081 5.081 7,706 -0.10(-1.95%)
Jan 10, 2003 5.107 5.193 5.060 5.182 152,813 +0.05(+0.93%)
Jan 09, 2003 5.054 5.134 5.054 5.134 14,473 +0.07(+1.47%)
Jan 08, 2003 5.054 5.091 5.054 5.060 11,465 -0.02(-0.42%)
Jan 07, 2003 5.107 5.134 5.054 5.081 112,025 -0.03(-0.52%)
Jan 06, 2003 5.054 5.139 5.038 5.107 67,666 +0.15(+3.00%)
Jan 03, 2003 4.948 4.969 4.879 4.958 13,345 +0.04(+0.76%)
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.