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 (%)
Jun 30, 2005 9.427 9.438 9.342 9.406 251,118 +0.03(+0.34%)
Jun 29, 2005 9.406 9.422 9.321 9.374 435,133 -0.13(-1.34%)
Jun 28, 2005 9.497 9.518 9.449 9.502 206,947 +0.10(+1.08%)
Jun 27, 2005 9.417 9.449 9.380 9.401 256,945 +0.01(+0.06%)
Jun 24, 2005 9.481 9.481 9.390 9.395 174,993 -0.07(-0.79%)
Jun 23, 2005 9.571 9.571 9.427 9.470 596,405 -0.18(-1.87%)
Jun 22, 2005 9.656 9.656 9.608 9.651 323,859 -0.06(-0.60%)
Jun 21, 2005 9.651 9.709 9.592 9.709 293,785 +0.05(+0.55%)
Jun 20, 2005 9.677 9.677 9.587 9.656 544,340 -0.04(-0.38%)
Jun 17, 2005 9.683 9.725 9.656 9.693 538,513 +0.18(+1.90%)
Jun 16, 2005 9.470 9.550 9.454 9.513 762,565 +0.09(+0.96%)
Jun 15, 2005 9.417 9.449 9.364 9.422 344,723 +0.11(+1.20%)
Jun 14, 2005 9.342 9.353 9.299 9.310 187,962 +0.01(+0.06%)
Jun 13, 2005 9.305 9.316 9.262 9.305 403,932 +0.02(+0.17%)
Jun 10, 2005 9.348 9.348 9.236 9.289 151,310 -0.02(-0.23%)
Jun 09, 2005 9.337 9.358 9.294 9.310 173,677 +0.01(+0.06%)
Jun 08, 2005 9.316 9.385 9.278 9.305 215,969 +0.01(+0.06%)
Jun 07, 2005 9.262 9.348 9.262 9.300 574,978 +0.05(+0.58%)
Jun 06, 2005 9.135 9.268 9.135 9.247 266,907 +0.12(+1.28%)
Jun 03, 2005 9.177 9.177 9.082 9.129 208,262 +0.02(+0.18%)
Jun 02, 2005 9.044 9.124 9.044 9.114 572,158 +0.13(+1.42%)
Jun 01, 2005 8.906 9.028 8.906 8.986 317,657 +0.07(+0.84%)
May 31, 2005 8.959 8.959 8.901 8.911 435,697 -0.12(-1.35%)
May 27, 2005 8.965 9.050 8.965 9.034 270,478 +0.05(+0.53%)
May 26, 2005 8.938 9.002 8.938 8.986 227,810 +0.05(+0.54%)
May 25, 2005 8.938 8.965 8.911 8.938 156,197 -0.06(-0.65%)
May 24, 2005 9.028 9.044 8.949 8.996 254,689 +0.02(+0.18%)
May 23, 2005 8.943 8.980 8.890 8.980 626,479 +0.19(+2.12%)
May 20, 2005 8.768 8.826 8.768 8.794 269,726 -0.09(-0.96%)
May 19, 2005 8.863 8.906 8.816 8.879 174,993 +0.07(+0.85%)
May 18, 2005 8.730 8.858 8.688 8.805 724,596 +0.14(+1.66%)
May 17, 2005 8.619 8.672 8.576 8.661 294,537 +0.04(+0.49%)
May 16, 2005 8.635 8.677 8.592 8.619 763,128 -0.08(-0.92%)
May 13, 2005 8.773 8.842 8.672 8.699 236,645 -0.11(-1.27%)
May 12, 2005 8.911 8.911 8.800 8.810 586,443 -0.10(-1.08%)
May 11, 2005 8.895 8.959 8.879 8.906 228,186 +0.02(+0.18%)
May 10, 2005 8.837 8.933 8.837 8.890 187,774 -0.02(-0.24%)
May 09, 2005 8.832 8.933 8.832 8.911 244,539 +0.04(+0.48%)
May 06, 2005 8.874 8.927 8.832 8.869 315,589 +0.03(+0.30%)
May 05, 2005 8.901 8.911 8.810 8.842 488,327 -0.03(-0.36%)
May 04, 2005 8.794 8.906 8.762 8.874 636,442 +0.02(+0.24%)
May 03, 2005 8.858 8.911 8.821 8.853 410,886 -0.09(-0.95%)
May 02, 2005 8.986 9.018 8.938 8.938 348,295 -0.02(-0.24%)
Apr 29, 2005 8.938 8.991 8.901 8.959 291,154 +0.08(+0.90%)
Apr 28, 2005 8.965 8.975 8.858 8.879 270,854 -0.06(-0.65%)
Apr 27, 2005 8.906 8.949 8.874 8.938 618,773 +0.06(+0.72%)
Apr 26, 2005 9.007 9.007 8.874 8.874 642,644 -0.17(-1.88%)
Apr 25, 2005 9.018 9.044 8.975 9.044 172,925 +0.04(+0.41%)
Apr 22, 2005 8.965 9.044 8.965 9.007 441,148 +0.01(+0.12%)
Apr 21, 2005 8.965 9.002 8.922 8.996 955,414 +0.18(+1.99%)
Apr 20, 2005 8.906 8.906 8.805 8.821 1,258,786 -0.10(-1.13%)
Apr 19, 2005 8.805 8.927 8.784 8.922 394,533 +0.22(+2.57%)
Apr 18, 2005 8.661 8.746 8.635 8.699 537,385 +0.01(+0.12%)
Apr 15, 2005 8.752 8.848 8.688 8.688 876,658 -0.18(-2.04%)
Apr 14, 2005 9.023 9.023 8.853 8.869 751,851 -0.26(-2.80%)
Apr 13, 2005 9.209 9.236 9.124 9.124 509,567 -0.12(-1.32%)
Apr 12, 2005 9.167 9.247 9.098 9.247 603,924 +0.07(+0.81%)
Apr 11, 2005 9.140 9.193 9.108 9.172 350,362 +0.03(+0.35%)
Apr 08, 2005 9.156 9.215 9.098 9.140 370,850 +0.08(+0.88%)
Apr 07, 2005 9.124 9.124 9.028 9.060 335,701 +0.06(+0.71%)
Apr 06, 2005 9.028 9.087 8.975 8.996 323,296 -0.10(-1.11%)
Apr 05, 2005 9.071 9.140 9.023 9.098 522,724 +0.07(+0.77%)
Apr 04, 2005 9.002 9.044 8.965 9.028 314,649 -0.06(-0.64%)
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.