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 )

24.16 +0.34 (+1.43%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Jul 30, 2004 7.094 7.142 7.040 7.040 57,544 +0.03(+0.46%)
Jul 29, 2004 6.982 7.035 6.929 7.009 123,175 +0.01(+0.08%)
Jul 28, 2004 6.939 7.040 6.913 7.003 105,122 +0.03(+0.46%)
Jul 27, 2004 7.025 7.025 6.929 6.971 42,688 -0.04(-0.61%)
Jul 26, 2004 7.030 7.115 7.009 7.014 132,954 +0.02(+0.23%)
Jul 23, 2004 7.009 7.088 6.982 6.998 138,972 -0.14(-2.01%)
Jul 22, 2004 7.131 7.168 7.104 7.142 74,845 -0.02(-0.22%)
Jul 21, 2004 7.306 7.306 7.157 7.157 117,158 -0.19(-2.60%)
Jul 20, 2004 7.365 7.365 7.290 7.349 63,186 -0.03(-0.43%)
Jul 19, 2004 7.418 7.471 7.365 7.381 41,936 +0.01(+0.14%)
Jul 16, 2004 7.365 7.439 7.349 7.370 49,270 +0.10(+1.39%)
Jul 15, 2004 7.328 7.328 7.243 7.269 74,093 -0.05(-0.65%)
Jul 14, 2004 7.306 7.344 7.248 7.317 107,755 -0.12(-1.64%)
Jul 13, 2004 7.434 7.439 7.333 7.439 103,430 -0.01(-0.07%)
Jul 12, 2004 7.423 7.466 7.365 7.445 80,111 +0.02(+0.21%)
Jul 09, 2004 7.423 7.429 7.344 7.429 84,436 +0.06(+0.79%)
Jul 08, 2004 7.413 7.423 7.344 7.370 247,668 -0.05(-0.65%)
Jul 07, 2004 7.349 7.418 7.349 7.418 122,611 +0.12(+1.68%)
Jul 06, 2004 7.259 7.312 7.232 7.296 318,752 +0.10(+1.40%)
Jul 02, 2004 7.168 7.248 7.157 7.195 72,024 +0.12(+1.73%)
Jul 01, 2004 7.126 7.126 7.046 7.072 54,723 -0.06(-0.89%)
Jun 30, 2004 7.072 7.152 6.993 7.136 73,905 +0.13(+1.90%)
Jun 29, 2004 7.040 7.046 6.945 7.003 84,248 -0.07(-0.98%)
Jun 28, 2004 7.152 7.152 7.072 7.072 107,191 -0.03(-0.37%)
Jun 25, 2004 7.110 7.126 7.062 7.099 55,288 -0.03(-0.37%)
Jun 24, 2004 7.072 7.152 7.072 7.126 98,916 +0.10(+1.44%)
Jun 23, 2004 7.003 7.035 6.966 7.025 34,978 +0.07(+0.99%)
Jun 22, 2004 6.987 7.019 6.913 6.955 31,781 -0.06(-0.91%)
Jun 21, 2004 7.014 7.062 6.977 7.019 81,427 +0.01(+0.08%)
Jun 18, 2004 6.929 7.014 6.918 7.014 38,175 +0.11(+1.62%)
Jun 17, 2004 6.886 6.939 6.838 6.902 52,467 +0.02(+0.23%)
Jun 16, 2004 6.886 6.908 6.833 6.886 2,166,391 -0.04(-0.54%)
Jun 15, 2004 6.796 6.977 6.796 6.924 80,863 +0.09(+1.32%)
Jun 14, 2004 6.833 6.881 6.801 6.833 152,512 -0.09(-1.23%)
Jun 10, 2004 6.897 6.977 6.897 6.918 85,752 +0.04(+0.54%)
Jun 09, 2004 6.860 6.913 6.833 6.881 132,954 -0.16(-2.27%)
Jun 08, 2004 7.062 7.062 6.987 7.040 150,255 -0.07(-0.97%)
Jun 07, 2004 6.955 7.142 6.950 7.110 360,124 +0.20(+2.85%)
Jun 04, 2004 6.833 6.934 6.833 6.913 33,849 +0.08(+1.17%)
Jun 03, 2004 6.881 6.902 6.764 6.833 72,401 -0.12(-1.68%)
Jun 02, 2004 6.966 6.987 6.913 6.950 202,535 -0.06(-0.91%)
Jun 01, 2004 7.009 7.046 6.918 7.014 53,407 -0.01(-0.08%)
May 28, 2004 7.062 7.062 6.987 7.019 25,763 -0.04(-0.60%)
May 27, 2004 7.046 7.072 7.019 7.062 201,782 +0.15(+2.15%)
May 26, 2004 6.934 6.950 6.881 6.913 127,313 +0.04(+0.62%)
May 25, 2004 6.854 6.902 6.807 6.870 95,343 +0.12(+1.73%)
May 24, 2004 6.812 6.822 6.737 6.753 277,192 -0.03(-0.39%)
May 21, 2004 6.780 6.807 6.727 6.780 123,175 +0.13(+1.92%)
May 20, 2004 6.753 6.753 6.652 6.652 216,074 -0.08(-1.18%)
May 19, 2004 6.700 6.807 6.700 6.732 141,229 +0.11(+1.61%)
May 18, 2004 6.546 6.626 6.525 6.626 135,963 +0.11(+1.71%)
May 17, 2004 6.541 6.583 6.493 6.514 189,371 -0.09(-1.37%)
May 14, 2004 6.567 6.604 6.562 6.604 214,570 +0.02(+0.24%)
May 13, 2004 6.610 6.610 6.541 6.589 148,187 -0.07(-1.04%)
May 12, 2004 6.674 6.700 6.589 6.658 722,506 +0.07(+1.05%)
May 11, 2004 6.647 6.647 6.541 6.589 195,953 +0.15(+2.40%)
May 10, 2004 6.551 6.551 6.386 6.434 1,298,706 -0.27(-4.04%)
May 07, 2004 6.881 6.886 6.705 6.705 295,810 -0.28(-3.96%)
May 06, 2004 7.046 7.056 6.913 6.982 339,062 -0.13(-1.87%)
May 05, 2004 7.126 7.163 7.110 7.115 103,242 +0.05(+0.68%)
May 04, 2004 7.009 7.083 6.982 7.067 124,492 +0.12(+1.76%)
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.