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 )

25.24 +0.11 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 30, 2003 5.501 5.512 5.437 5.443 11,841 +0.03(+0.59%)
Apr 29, 2003 5.400 5.506 5.400 5.411 68,982 +0.01(+0.10%)
Apr 28, 2003 5.427 5.437 5.373 5.405 97,552 -0.04(-0.78%)
Apr 25, 2003 5.368 5.453 5.357 5.448 25,374 +0.02(+0.39%)
Apr 24, 2003 5.480 5.480 5.363 5.427 75,561 -0.07(-1.35%)
Apr 23, 2003 5.427 5.501 5.400 5.501 19,548 +0.03(+0.49%)
Apr 22, 2003 5.352 5.474 5.352 5.474 19,736 +0.16(+3.11%)
Apr 21, 2003 5.294 5.331 5.246 5.310 61,087 +0.01(+0.10%)
Apr 17, 2003 5.299 5.341 5.246 5.304 33,645 +0.01(+0.10%)
Apr 16, 2003 5.256 5.373 5.256 5.299 23,495 +0.04(+0.81%)
Apr 15, 2003 5.214 5.256 5.161 5.256 35,337 +0.07(+1.33%)
Apr 14, 2003 5.214 5.214 5.113 5.187 42,855 +0.01(+0.10%)
Apr 11, 2003 5.107 5.182 5.107 5.182 10,525 -0.05(-0.92%)
Apr 10, 2003 5.161 5.235 5.161 5.230 35,149 +0.06(+1.13%)
Apr 09, 2003 5.171 5.171 5.171 5.171 0 +0.00(+0.00%)
Apr 08, 2003 5.235 5.262 5.171 5.171 20,112 -0.02(-0.31%)
Apr 07, 2003 5.193 5.240 5.187 5.187 115,221 -0.01(-0.10%)
Apr 04, 2003 5.129 5.198 5.129 5.193 48,682 +0.09(+1.67%)
Apr 03, 2003 5.097 5.107 5.097 5.107 4,135 +0.01(+0.21%)
Apr 02, 2003 5.033 5.097 5.006 5.097 15,976 -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.