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 )

26.51 -0.31 (-1.16%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2004 6.763 6.890 6.763 6.867 613,234 +0.08(+1.11%)
Sep 29, 2004 6.791 6.796 6.739 6.791 225,416 +0.04(+0.63%)
Sep 28, 2004 6.692 6.748 6.692 6.748 154,577 +0.10(+1.57%)
Sep 27, 2004 6.649 6.687 6.644 6.644 98,751 -0.05(-0.71%)
Sep 24, 2004 6.687 6.692 6.658 6.692 117,149 +0.03(+0.43%)
Sep 23, 2004 6.640 6.692 6.640 6.663 148,868 +0.07(+1.08%)
Sep 22, 2004 6.573 6.621 6.573 6.592 178,895 -0.00(-0.07%)
Sep 21, 2004 6.573 6.606 6.550 6.597 146,964 +0.05(+0.72%)
Sep 20, 2004 6.512 6.554 6.507 6.550 88,390 +0.01(+0.14%)
Sep 17, 2004 6.507 6.540 6.502 6.540 83,949 +0.03(+0.51%)
Sep 16, 2004 6.517 6.550 6.479 6.507 179,741 +0.01(+0.15%)
Sep 15, 2004 6.526 6.531 6.474 6.498 106,998 -0.07(-1.01%)
Sep 14, 2004 6.526 6.573 6.526 6.564 140,198 +0.08(+1.24%)
Sep 13, 2004 6.479 6.498 6.460 6.483 83,738 +0.02(+0.29%)
Sep 10, 2004 6.398 6.483 6.398 6.465 238,527 +0.09(+1.41%)
Sep 09, 2004 6.351 6.375 6.323 6.375 58,997 -0.03(-0.52%)
Sep 08, 2004 6.361 6.431 6.327 6.408 150,348 -0.00(-0.07%)
Sep 07, 2004 6.365 6.431 6.361 6.413 254,175 +0.07(+1.04%)
Sep 03, 2004 6.346 6.379 6.323 6.346 68,513 -0.12(-1.90%)
Sep 02, 2004 6.413 6.469 6.403 6.469 73,165 +0.00(+0.00%)
Sep 01, 2004 6.479 6.483 6.431 6.469 109,536 +0.07(+1.03%)
Aug 31, 2004 6.337 6.450 6.337 6.403 60,689 +0.08(+1.27%)
Aug 30, 2004 6.337 6.384 6.323 6.323 78,663 -0.09(-1.40%)
Aug 27, 2004 6.446 6.446 6.379 6.413 102,346 +0.07(+1.03%)
Aug 26, 2004 6.337 6.361 6.318 6.347 74,645 +0.01(+0.24%)
Aug 25, 2004 6.323 6.384 6.323 6.332 45,252 -0.02(-0.30%)
Aug 24, 2004 6.408 6.408 6.327 6.351 132,585 -0.11(-1.76%)
Aug 23, 2004 6.512 6.521 6.441 6.465 81,835 -0.02(-0.29%)
Aug 20, 2004 6.460 6.483 6.436 6.483 55,825 +0.04(+0.59%)
Aug 19, 2004 6.384 6.455 6.375 6.446 82,892 +0.07(+1.04%)
Aug 18, 2004 6.327 6.379 6.309 6.379 24,529 +0.03(+0.45%)
Aug 17, 2004 6.403 6.403 6.337 6.351 50,327 -0.03(-0.52%)
Aug 16, 2004 6.346 6.384 6.337 6.384 44,618 +0.04(+0.60%)
Aug 13, 2004 6.290 6.346 6.290 6.346 127,510 +0.04(+0.68%)
Aug 12, 2004 6.313 6.342 6.285 6.304 73,376 -0.05(-0.82%)
Aug 11, 2004 6.346 6.365 6.332 6.356 90,505 +0.00(+0.07%)
Aug 10, 2004 6.361 6.379 6.337 6.351 74,645 -0.03(-0.44%)
Aug 09, 2004 6.337 6.403 6.337 6.379 161,344 +0.06(+0.90%)
Aug 06, 2004 6.323 6.370 6.195 6.323 78,451 -0.01(-0.22%)
Aug 05, 2004 6.313 6.346 6.290 6.337 32,353 -0.00(-0.07%)
Aug 04, 2004 6.323 6.389 6.318 6.342 100,020 -0.03(-0.45%)
Aug 03, 2004 6.356 6.384 6.342 6.370 134,911 +0.03(+0.52%)
Aug 02, 2004 6.271 6.365 6.271 6.337 76,760 +0.08(+1.21%)
Jul 30, 2004 6.309 6.351 6.261 6.261 64,706 +0.03(+0.46%)
Jul 29, 2004 6.209 6.256 6.162 6.233 138,506 +0.00(+0.08%)
Jul 28, 2004 6.171 6.261 6.148 6.228 118,206 +0.03(+0.46%)
Jul 27, 2004 6.247 6.247 6.162 6.200 48,001 -0.04(-0.61%)
Jul 26, 2004 6.252 6.327 6.233 6.238 149,502 +0.01(+0.23%)
Jul 23, 2004 6.233 6.304 6.209 6.223 156,269 -0.13(-2.01%)
Jul 22, 2004 6.342 6.375 6.318 6.351 84,161 -0.01(-0.22%)
Jul 21, 2004 6.498 6.498 6.365 6.365 131,739 -0.17(-2.60%)
Jul 20, 2004 6.550 6.550 6.483 6.535 71,050 -0.03(-0.43%)
Jul 19, 2004 6.597 6.644 6.550 6.564 47,155 +0.01(+0.14%)
Jul 16, 2004 6.550 6.616 6.535 6.554 55,402 +0.09(+1.39%)
Jul 15, 2004 6.517 6.517 6.441 6.465 83,315 -0.04(-0.65%)
Jul 14, 2004 6.498 6.531 6.446 6.507 121,166 -0.11(-1.64%)
Jul 13, 2004 6.611 6.616 6.521 6.616 116,303 -0.00(-0.07%)
Jul 12, 2004 6.602 6.640 6.550 6.621 90,082 +0.01(+0.21%)
Jul 09, 2004 6.602 6.606 6.531 6.606 94,945 +0.05(+0.79%)
Jul 08, 2004 6.592 6.602 6.531 6.554 278,493 -0.04(-0.65%)
Jul 07, 2004 6.535 6.597 6.535 6.597 137,872 +0.11(+1.68%)
Jul 06, 2004 6.455 6.502 6.431 6.488 358,425 +0.09(+1.40%)
Jul 02, 2004 6.375 6.446 6.365 6.398 80,989 +0.11(+1.73%)
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.