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 (%)
May 31, 2005 8.955 8.955 8.896 8.907 435,911 -0.12(-1.35%)
May 27, 2005 8.960 9.045 8.960 9.029 270,610 +0.05(+0.53%)
May 26, 2005 8.934 8.997 8.934 8.981 227,922 +0.05(+0.54%)
May 25, 2005 8.934 8.960 8.907 8.934 156,273 -0.06(-0.65%)
May 24, 2005 9.024 9.040 8.944 8.992 254,814 +0.02(+0.18%)
May 23, 2005 8.939 8.976 8.886 8.976 626,786 +0.19(+2.12%)
May 20, 2005 8.763 8.822 8.763 8.790 269,858 -0.09(-0.96%)
May 19, 2005 8.859 8.902 8.811 8.875 175,079 +0.07(+0.85%)
May 18, 2005 8.726 8.854 8.684 8.801 724,951 +0.14(+1.66%)
May 17, 2005 8.615 8.668 8.572 8.657 294,681 +0.04(+0.49%)
May 16, 2005 8.630 8.673 8.588 8.615 763,502 -0.08(-0.92%)
May 13, 2005 8.769 8.838 8.668 8.694 236,760 -0.11(-1.27%)
May 12, 2005 8.907 8.907 8.795 8.806 586,730 -0.10(-1.08%)
May 11, 2005 8.891 8.955 8.875 8.902 228,298 +0.02(+0.18%)
May 10, 2005 8.833 8.928 8.833 8.886 187,866 -0.02(-0.24%)
May 09, 2005 8.827 8.928 8.827 8.907 244,659 +0.04(+0.48%)
May 06, 2005 8.870 8.923 8.827 8.864 315,744 +0.03(+0.30%)
May 05, 2005 8.896 8.907 8.806 8.838 488,566 -0.03(-0.36%)
May 04, 2005 8.790 8.902 8.758 8.870 636,753 +0.02(+0.24%)
May 03, 2005 8.854 8.907 8.817 8.848 411,087 -0.09(-0.95%)
May 02, 2005 8.981 9.013 8.934 8.934 348,465 -0.02(-0.24%)
Apr 29, 2005 8.934 8.987 8.896 8.955 291,296 +0.08(+0.90%)
Apr 28, 2005 8.960 8.971 8.854 8.875 270,986 -0.06(-0.65%)
Apr 27, 2005 8.902 8.944 8.870 8.934 619,076 +0.06(+0.72%)
Apr 26, 2005 9.003 9.003 8.870 8.870 642,959 -0.17(-1.88%)
Apr 25, 2005 9.013 9.040 8.971 9.040 173,010 +0.04(+0.41%)
Apr 22, 2005 8.960 9.040 8.960 9.003 441,364 +0.01(+0.12%)
Apr 21, 2005 8.960 8.997 8.918 8.992 955,882 +0.18(+1.99%)
Apr 20, 2005 8.902 8.902 8.801 8.817 1,259,402 -0.10(-1.13%)
Apr 19, 2005 8.801 8.923 8.779 8.918 394,727 +0.22(+2.57%)
Apr 18, 2005 8.657 8.742 8.630 8.694 537,648 +0.01(+0.12%)
Apr 15, 2005 8.747 8.843 8.684 8.684 877,087 -0.18(-2.04%)
Apr 14, 2005 9.019 9.019 8.848 8.864 752,219 -0.26(-2.80%)
Apr 13, 2005 9.205 9.231 9.120 9.120 509,816 -0.12(-1.32%)
Apr 12, 2005 9.162 9.242 9.093 9.242 604,220 +0.07(+0.81%)
Apr 11, 2005 9.136 9.189 9.104 9.168 350,534 +0.03(+0.35%)
Apr 08, 2005 9.152 9.210 9.093 9.136 371,032 +0.08(+0.88%)
Apr 07, 2005 9.120 9.120 9.024 9.056 335,865 +0.06(+0.71%)
Apr 06, 2005 9.024 9.082 8.971 8.992 323,454 -0.10(-1.11%)
Apr 05, 2005 9.067 9.136 9.019 9.093 522,980 +0.07(+0.77%)
Apr 04, 2005 8.997 9.040 8.960 9.024 314,803 -0.06(-0.64%)
Apr 01, 2005 9.120 9.162 9.029 9.082 373,664 +0.06(+0.71%)
Mar 31, 2005 9.077 9.120 9.013 9.019 245,787 -0.02(-0.24%)
Mar 30, 2005 8.997 9.056 8.987 9.040 251,053 +0.11(+1.19%)
Mar 29, 2005 8.997 9.056 8.907 8.934 863,171 -0.13(-1.47%)
Mar 28, 2005 9.109 9.109 9.040 9.067 343,011 +0.06(+0.71%)
Mar 24, 2005 9.067 9.136 8.987 9.003 1,042,011 -0.10(-1.05%)
Mar 23, 2005 9.120 9.199 9.040 9.098 2,018,392 -0.29(-3.06%)
Mar 22, 2005 9.476 9.582 9.332 9.386 648,224 -0.16(-1.73%)
Mar 21, 2005 9.625 9.625 9.503 9.550 670,227 -0.10(-0.99%)
Mar 18, 2005 9.630 9.646 9.598 9.646 732,661 +0.04(+0.39%)
Mar 17, 2005 9.598 9.614 9.557 9.609 696,178 +0.02(+0.17%)
Mar 16, 2005 9.577 9.630 9.561 9.593 545,358 +0.06(+0.61%)
Mar 15, 2005 9.566 9.588 9.518 9.534 386,640 -0.03(-0.33%)
Mar 14, 2005 9.566 9.588 9.518 9.566 423,311 +0.05(+0.50%)
Mar 11, 2005 9.550 9.604 9.503 9.518 481,796 -0.05(-0.56%)
Mar 10, 2005 9.588 9.593 9.492 9.572 564,352 -0.05(-0.50%)
Mar 09, 2005 9.635 9.683 9.588 9.620 538,965 -0.07(-0.71%)
Mar 08, 2005 9.726 9.726 9.662 9.689 604,220 +0.07(+0.77%)
Mar 07, 2005 9.620 9.641 9.609 9.614 1,276,515 +0.02(+0.22%)
Mar 04, 2005 9.545 9.646 9.518 9.593 1,076,049 +0.15(+1.58%)
Mar 03, 2005 9.423 9.460 9.386 9.444 441,928 +0.07(+0.74%)
Mar 02, 2005 9.380 9.428 9.332 9.375 441,740 -0.01(-0.06%)
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.