Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Australia Ishares MSCI ETF (NY: EWA )

24.06 -0.20 (-0.82%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 14, 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 (%)
Oct 31, 2005 9.682 9.682 9.609 9.661 985,143 +0.11(+1.15%)
Oct 28, 2005 9.494 9.562 9.473 9.552 314,395 +0.00(+0.00%)
Oct 27, 2005 9.703 9.703 9.552 9.552 172,045 -0.09(-0.92%)
Oct 26, 2005 9.620 9.708 9.599 9.640 388,156 +0.12(+1.26%)
Oct 25, 2005 9.526 9.567 9.500 9.520 198,293 -0.01(-0.05%)
Oct 24, 2005 9.374 9.526 9.369 9.526 281,250 +0.17(+1.78%)
Oct 21, 2005 9.359 9.447 9.306 9.359 287,381 +0.02(+0.17%)
Oct 20, 2005 9.453 9.500 9.343 9.343 294,661 -0.18(-1.92%)
Oct 19, 2005 9.353 9.562 9.343 9.526 736,654 -0.02(-0.16%)
Oct 18, 2005 9.526 9.588 9.520 9.541 279,909 +0.01(+0.05%)
Oct 17, 2005 9.594 9.594 9.500 9.536 366,890 -0.06(-0.65%)
Oct 14, 2005 9.484 9.604 9.484 9.599 500,426 +0.06(+0.66%)
Oct 13, 2005 9.473 9.552 9.421 9.536 843,559 -0.10(-1.03%)
Oct 12, 2005 9.646 9.708 9.604 9.635 854,672 +0.04(+0.38%)
Oct 11, 2005 9.500 9.630 9.500 9.599 2,231,803 -0.16(-1.66%)
Oct 10, 2005 9.755 9.813 9.714 9.761 585,874 +0.07(+0.70%)
Oct 07, 2005 9.646 9.714 9.646 9.693 441,800 +0.05(+0.49%)
Oct 06, 2005 9.719 9.719 9.578 9.646 1,250,108 -0.18(-1.86%)
Oct 05, 2005 9.995 9.995 9.828 9.828 906,592 -0.32(-3.19%)
Oct 04, 2005 10.26 10.26 10.15 10.15 471,496 -0.09(-0.92%)
Oct 03, 2005 10.28 10.29 10.24 10.25 866,167 +0.01(+0.10%)
Sep 30, 2005 10.24 10.25 10.19 10.24 458,469 -0.08(-0.81%)
Sep 29, 2005 10.28 10.33 10.21 10.32 648,140 +0.15(+1.49%)
Sep 28, 2005 10.17 10.20 10.13 10.17 863,868 +0.05(+0.46%)
Sep 27, 2005 10.14 10.14 10.07 10.12 352,712 +0.01(+0.05%)
Sep 26, 2005 10.13 10.14 10.05 10.12 546,216 +0.15(+1.47%)
Sep 23, 2005 9.969 9.995 9.938 9.969 200,017 -0.05(-0.52%)
Sep 22, 2005 10.08 10.08 9.990 10.02 418,427 -0.06(-0.57%)
Sep 21, 2005 10.14 10.14 10.07 10.08 396,394 -0.03(-0.31%)
Sep 20, 2005 10.18 10.20 10.08 10.11 1,178,071 +0.03(+0.31%)
Sep 19, 2005 10.06 10.08 10.01 10.08 687,224 -0.05(-0.52%)
Sep 16, 2005 10.09 10.13 10.07 10.13 318,418 +0.15(+1.52%)
Sep 15, 2005 10.02 10.02 9.975 9.980 8,046 -0.05(-0.52%)
Sep 14, 2005 10.06 10.06 9.995 10.03 218,218 +0.14(+1.43%)
Sep 13, 2005 9.954 9.959 9.881 9.891 323,399 -0.03(-0.26%)
Sep 12, 2005 9.959 9.959 9.907 9.917 594,687 -0.08(-0.84%)
Sep 09, 2005 9.954 10.00 9.912 10.00 507,323 +0.10(+1.00%)
Sep 08, 2005 9.959 9.959 9.881 9.901 480,501 -0.04(-0.42%)
Sep 07, 2005 9.948 9.985 9.917 9.943 602,351 +0.00(+0.00%)
Sep 06, 2005 9.886 9.943 9.849 9.943 422,067 +0.10(+1.06%)
Sep 02, 2005 9.839 9.854 9.792 9.839 242,933 -0.01(-0.11%)
Sep 01, 2005 9.813 9.886 9.750 9.849 1,425,219 +0.20(+2.06%)
Aug 31, 2005 9.505 9.656 9.505 9.651 628,598 +0.22(+2.32%)
Aug 30, 2005 9.468 9.468 9.385 9.432 359,801 -0.10(-1.09%)
Aug 29, 2005 9.505 9.536 9.447 9.536 364,207 -0.07(-0.71%)
Aug 26, 2005 9.656 9.667 9.578 9.604 148,288 +0.01(+0.11%)
Aug 25, 2005 9.588 9.604 9.531 9.594 523,417 +0.06(+0.66%)
Aug 24, 2005 9.630 9.630 9.526 9.531 301,367 -0.15(-1.51%)
Aug 23, 2005 9.703 9.703 9.630 9.677 188,138 -0.03(-0.32%)
Aug 22, 2005 9.708 9.734 9.651 9.708 332,404 +0.14(+1.42%)
Aug 19, 2005 9.526 9.583 9.526 9.573 401,567 +0.02(+0.22%)
Aug 18, 2005 9.526 9.578 9.515 9.552 487,207 -0.16(-1.61%)
Aug 17, 2005 9.745 9.745 9.667 9.708 303,666 -0.09(-0.96%)
Aug 16, 2005 9.849 9.849 9.797 9.802 360,184 -0.03(-0.32%)
Aug 15, 2005 9.834 9.844 9.787 9.834 777,270 -0.05(-0.48%)
Aug 12, 2005 9.891 9.891 9.839 9.881 517,477 +0.00(+0.00%)
Aug 11, 2005 9.844 9.881 9.797 9.881 441,226 +0.20(+2.05%)
Aug 10, 2005 9.682 9.714 9.656 9.682 407,506 +0.05(+0.49%)
Aug 09, 2005 9.604 9.635 9.578 9.635 430,305 +0.06(+0.65%)
Aug 08, 2005 9.646 9.646 9.552 9.573 1,267,926 +0.04(+0.38%)
Aug 05, 2005 9.578 9.578 9.484 9.536 217,643 +0.02(+0.16%)
Aug 04, 2005 9.583 9.614 9.520 9.520 253,661 -0.04(-0.44%)
Aug 03, 2005 9.557 9.594 9.526 9.562 485,482 +0.05(+0.49%)
Aug 02, 2005 9.473 9.567 9.473 9.515 815,588 +0.07(+0.72%)
Aug 01, 2005 9.447 9.500 9.427 9.447 309,030 +0.05(+0.50%)
Jul 29, 2005 9.510 9.510 9.400 9.400 221,283 -0.05(-0.50%)
Jul 28, 2005 9.427 9.473 9.369 9.447 130,087 +0.03(+0.33%)
Jul 27, 2005 9.400 9.453 9.369 9.416 287,381 +0.01(+0.06%)
Jul 26, 2005 9.411 9.447 9.395 9.411 302,708 -0.02(-0.17%)
Jul 25, 2005 9.515 9.515 9.427 9.427 367,848 -0.09(-0.93%)
Jul 22, 2005 9.510 9.562 9.500 9.515 299,642 +0.04(+0.44%)
Jul 21, 2005 9.411 9.500 9.400 9.473 327,614 +0.21(+2.31%)
Jul 20, 2005 9.249 9.306 9.160 9.259 211,321 +0.12(+1.31%)
Jul 19, 2005 9.108 9.171 9.087 9.139 268,797 -0.02(-0.23%)
Jul 18, 2005 9.155 9.202 9.134 9.160 223,965 +0.03(+0.34%)
Jul 15, 2005 9.087 9.134 9.077 9.129 165,148 -0.06(-0.62%)
Jul 14, 2005 9.213 9.218 9.134 9.186 195,036 +0.06(+0.69%)
Jul 13, 2005 9.139 9.155 9.108 9.124 277,801 -0.08(-0.85%)
Jul 12, 2005 9.155 9.213 9.108 9.202 267,839 +0.14(+1.56%)
Jul 11, 2005 8.993 9.108 8.993 9.061 296,002 +0.12(+1.34%)
Jul 08, 2005 8.920 8.946 8.852 8.941 314,969 +0.04(+0.47%)
Jul 07, 2005 8.826 8.899 8.811 8.899 428,772 -0.05(-0.58%)
Jul 06, 2005 9.030 9.030 8.952 8.952 388,922 -0.12(-1.32%)
Jul 05, 2005 9.082 9.119 8.983 9.072 443,716 -0.06(-0.69%)
Jul 01, 2005 9.197 9.197 9.113 9.134 168,597 -0.09(-1.02%)
Jun 30, 2005 9.249 9.259 9.166 9.228 255,960 +0.03(+0.34%)
Jun 29, 2005 9.228 9.244 9.145 9.197 443,525 -0.13(-1.34%)
Jun 28, 2005 9.317 9.338 9.270 9.322 210,937 +0.10(+1.08%)
Jun 27, 2005 9.239 9.270 9.202 9.223 261,900 +0.01(+0.06%)
Jun 24, 2005 9.301 9.301 9.213 9.218 178,368 -0.07(-0.79%)
Jun 23, 2005 9.390 9.390 9.249 9.291 607,907 -0.18(-1.87%)
Jun 22, 2005 9.473 9.473 9.427 9.468 330,105 -0.06(-0.60%)
Jun 21, 2005 9.468 9.526 9.411 9.526 299,451 +0.05(+0.55%)
Jun 20, 2005 9.494 9.494 9.406 9.473 554,837 -0.04(-0.38%)
Jun 17, 2005 9.500 9.541 9.473 9.510 548,898 +0.18(+1.90%)
Jun 16, 2005 9.291 9.369 9.275 9.333 777,270 +0.09(+0.96%)
Jun 15, 2005 9.239 9.270 9.186 9.244 351,371 +0.11(+1.20%)
Jun 14, 2005 9.166 9.176 9.123 9.134 191,587 +0.01(+0.06%)
Jun 13, 2005 9.129 9.139 9.087 9.129 411,721 +0.02(+0.17%)
Jun 10, 2005 9.171 9.171 9.061 9.113 154,227 -0.02(-0.23%)
Jun 09, 2005 9.160 9.181 9.119 9.134 177,026 +0.01(+0.06%)
Jun 08, 2005 9.139 9.207 9.103 9.129 220,134 +0.01(+0.06%)
Jun 07, 2005 9.087 9.171 9.087 9.124 586,066 +0.05(+0.58%)
Jun 06, 2005 8.962 9.092 8.962 9.072 272,054 +0.11(+1.28%)
Jun 03, 2005 9.004 9.004 8.910 8.957 212,279 +0.02(+0.18%)
Jun 02, 2005 8.873 8.952 8.873 8.941 583,192 +0.13(+1.42%)
Jun 01, 2005 8.738 8.858 8.738 8.816 323,782 +0.07(+0.84%)
May 31, 2005 8.790 8.790 8.732 8.743 444,099 -0.12(-1.35%)
May 27, 2005 8.795 8.878 8.795 8.863 275,694 +0.05(+0.53%)
May 26, 2005 8.769 8.831 8.769 8.816 232,204 +0.05(+0.54%)
May 25, 2005 8.769 8.795 8.743 8.769 159,209 -0.06(-0.65%)
May 24, 2005 8.858 8.873 8.779 8.826 259,601 +0.02(+0.18%)
May 23, 2005 8.774 8.811 8.722 8.811 638,561 +0.18(+2.12%)
May 20, 2005 8.602 8.659 8.602 8.628 274,928 -0.08(-0.96%)
May 19, 2005 8.696 8.738 8.649 8.711 178,368 +0.07(+0.85%)
May 18, 2005 8.565 8.691 8.524 8.638 738,570 +0.14(+1.66%)
May 17, 2005 8.456 8.508 8.414 8.497 300,217 +0.04(+0.49%)
May 16, 2005 8.471 8.513 8.430 8.456 777,845 -0.08(-0.92%)
May 13, 2005 8.607 8.675 8.508 8.534 241,208 -0.11(-1.27%)
May 12, 2005 8.743 8.743 8.633 8.644 597,753 -0.09(-1.08%)
May 11, 2005 8.727 8.790 8.711 8.738 232,587 +0.02(+0.18%)
May 10, 2005 8.670 8.764 8.670 8.722 191,395 -0.02(-0.24%)
May 09, 2005 8.664 8.764 8.664 8.743 249,255 +0.04(+0.48%)
May 06, 2005 8.706 8.758 8.664 8.701 321,675 +0.03(+0.30%)
May 05, 2005 8.732 8.743 8.644 8.675 497,744 -0.03(-0.36%)
May 04, 2005 8.628 8.738 8.597 8.706 648,715 +0.02(+0.24%)
May 03, 2005 8.691 8.743 8.654 8.685 418,810 -0.08(-0.95%)
May 02, 2005 8.816 8.847 8.769 8.769 355,011 -0.02(-0.24%)
Apr 29, 2005 8.769 8.821 8.732 8.790 296,769 +0.08(+0.90%)
Apr 28, 2005 8.795 8.805 8.691 8.711 276,077 -0.06(-0.65%)
Apr 27, 2005 8.738 8.779 8.706 8.769 630,706 +0.06(+0.72%)
Apr 26, 2005 8.837 8.837 8.706 8.706 655,037 -0.17(-1.88%)
Apr 25, 2005 8.847 8.873 8.805 8.873 176,260 +0.04(+0.41%)
Apr 22, 2005 8.795 8.873 8.795 8.837 449,655 +0.01(+0.12%)
Apr 21, 2005 8.795 8.831 8.753 8.826 973,839 +0.17(+1.99%)
Apr 20, 2005 8.738 8.738 8.638 8.654 1,283,061 -0.10(-1.13%)
Apr 19, 2005 8.638 8.758 8.617 8.753 402,142 +0.22(+2.57%)
Apr 18, 2005 8.497 8.581 8.471 8.534 547,748 +0.01(+0.12%)
Apr 15, 2005 8.586 8.680 8.524 8.524 893,564 -0.18(-2.04%)
Apr 14, 2005 8.852 8.852 8.685 8.701 766,350 -0.25(-2.80%)
Apr 13, 2005 9.035 9.061 8.952 8.952 519,393 -0.12(-1.32%)
Apr 12, 2005 8.993 9.072 8.925 9.072 615,570 +0.07(+0.81%)
Apr 11, 2005 8.967 9.019 8.936 8.998 357,119 +0.03(+0.35%)
Apr 08, 2005 8.983 9.040 8.925 8.967 378,002 +0.08(+0.88%)
Apr 07, 2005 8.952 8.952 8.858 8.889 342,175 +0.06(+0.71%)
Apr 06, 2005 8.858 8.915 8.805 8.826 329,530 -0.10(-1.11%)
Apr 05, 2005 8.899 8.967 8.852 8.925 532,804 +0.07(+0.77%)
Apr 04, 2005 8.831 8.873 8.795 8.858 320,717 -0.06(-0.64%)
Apr 01, 2005 8.952 8.993 8.863 8.915 380,684 +0.06(+0.71%)
Mar 31, 2005 8.910 8.952 8.847 8.852 250,404 -0.02(-0.24%)
Mar 30, 2005 8.831 8.889 8.821 8.873 255,769 +0.10(+1.19%)
Mar 29, 2005 8.831 8.889 8.743 8.769 879,386 -0.13(-1.47%)
Mar 28, 2005 8.941 8.941 8.873 8.899 349,455 +0.06(+0.71%)
Mar 24, 2005 8.899 8.967 8.821 8.837 1,061,586 -0.09(-1.05%)
Mar 23, 2005 8.952 9.030 8.873 8.931 2,056,309 -0.28(-3.06%)
Mar 22, 2005 9.301 9.406 9.160 9.213 660,402 -0.16(-1.73%)
Mar 21, 2005 9.447 9.447 9.327 9.374 682,818 -0.09(-0.99%)
Mar 18, 2005 9.453 9.468 9.421 9.468 746,425 +0.04(+0.39%)
Mar 17, 2005 9.421 9.437 9.381 9.432 709,257 +0.02(+0.17%)
Mar 16, 2005 9.400 9.453 9.385 9.416 555,603 +0.06(+0.61%)
Mar 15, 2005 9.390 9.411 9.343 9.359 393,904 -0.03(-0.33%)
Mar 14, 2005 9.390 9.411 9.343 9.390 431,263 +0.05(+0.50%)
Mar 11, 2005 9.374 9.427 9.327 9.343 490,847 -0.05(-0.56%)
Mar 10, 2005 9.411 9.416 9.317 9.395 574,954 -0.05(-0.50%)
Mar 09, 2005 9.458 9.505 9.411 9.442 549,089 -0.07(-0.71%)
Mar 08, 2005 9.547 9.547 9.484 9.510 615,570 +0.07(+0.77%)
Mar 07, 2005 9.442 9.463 9.432 9.437 1,300,496 +0.02(+0.22%)
Mar 04, 2005 9.369 9.468 9.343 9.416 1,096,263 +0.15(+1.58%)
Mar 03, 2005 9.249 9.286 9.213 9.270 450,230 +0.07(+0.74%)
Mar 02, 2005 9.207 9.254 9.160 9.202 450,039 -0.01(-0.06%)
Mar 01, 2005 9.233 9.259 9.207 9.207 692,972 -0.05(-0.56%)
Feb 28, 2005 9.270 9.296 9.202 9.259 652,355 +0.12(+1.31%)
Feb 25, 2005 9.092 9.150 9.056 9.139 441,226 +0.10(+1.16%)
Feb 24, 2005 9.051 9.051 8.936 9.035 459,043 -0.09(-0.97%)
Feb 23, 2005 9.134 9.145 9.056 9.124 713,472 -0.08(-0.91%)
Feb 22, 2005 9.155 9.233 9.150 9.207 581,659 +0.05(+0.51%)
Feb 18, 2005 9.176 9.207 9.134 9.160 564,033 +0.03(+0.34%)
Feb 17, 2005 9.129 9.207 9.103 9.129 310,946 +0.00(+0.00%)
Feb 16, 2005 9.072 9.134 8.993 9.129 572,655 -0.01(-0.06%)
Feb 15, 2005 9.056 9.134 9.030 9.134 475,137 +0.03(+0.34%)
Feb 14, 2005 9.134 9.171 9.103 9.103 897,779 -0.06(-0.63%)
Feb 11, 2005 9.087 9.202 9.061 9.160 592,388 +0.04(+0.46%)
Feb 10, 2005 9.035 9.119 8.988 9.119 593,155 +0.24(+2.70%)
Feb 09, 2005 8.858 8.905 8.826 8.878 683,392 -0.03(-0.35%)
Feb 08, 2005 8.878 8.925 8.842 8.910 279,143 -0.03(-0.35%)
Feb 07, 2005 8.983 9.009 8.910 8.941 819,419 -0.02(-0.23%)
Feb 04, 2005 8.899 8.967 8.899 8.962 909,274 +0.09(+1.06%)
Feb 03, 2005 8.873 8.884 8.821 8.868 520,351 -0.11(-1.28%)
Feb 02, 2005 8.925 8.988 8.889 8.983 1,255,664 +0.11(+1.29%)
Feb 01, 2005 8.805 8.868 8.764 8.868 683,009 +0.08(+0.95%)
Jan 31, 2005 8.800 8.837 8.764 8.784 1,075,189 +0.02(+0.24%)
Jan 28, 2005 8.743 8.805 8.706 8.764 579,552 -0.11(-1.24%)
Jan 27, 2005 8.847 8.873 8.784 8.873 610,972 +0.12(+1.37%)
Jan 26, 2005 8.738 8.764 8.680 8.753 890,115 +0.14(+1.64%)
Jan 25, 2005 8.638 8.659 8.570 8.612 370,530 -0.01(-0.06%)
Jan 24, 2005 8.638 8.638 8.508 8.617 257,110 +0.05(+0.55%)
Jan 21, 2005 8.534 8.607 8.508 8.570 176,068 +0.13(+1.55%)
Jan 20, 2005 8.419 8.492 8.419 8.440 874,214 -0.03(-0.37%)
Jan 19, 2005 8.508 8.555 8.440 8.471 1,004,110 -0.04(-0.49%)
Jan 18, 2005 8.456 8.513 8.414 8.513 1,391,308 -0.09(-1.09%)
Jan 14, 2005 8.529 8.612 8.518 8.607 2,691,613 +0.07(+0.79%)
Jan 13, 2005 8.649 8.649 8.539 8.539 970,582 -0.14(-1.62%)
Jan 12, 2005 8.591 8.685 8.550 8.680 1,184,585 +0.15(+1.71%)
Jan 11, 2005 8.560 8.576 8.497 8.534 831,298 +0.01(+0.12%)
Jan 10, 2005 8.550 8.591 8.518 8.524 478,010 +0.04(+0.49%)
Jan 07, 2005 8.597 8.597 8.430 8.482 494,679 -0.01(-0.12%)
Jan 06, 2005 8.508 8.508 8.419 8.492 269,946 +0.02(+0.18%)
Jan 05, 2005 8.456 8.518 8.456 8.477 2,206,322 +0.03(+0.37%)
Jan 04, 2005 8.654 8.659 8.414 8.445 1,786,170 -0.15(-1.77%)
Jan 03, 2005 8.675 8.696 8.597 8.597 861,760 -0.12(-1.43%)
Dec 31, 2004 8.696 8.738 8.649 8.722 1,293,215 +0.06(+0.66%)
Dec 30, 2004 8.675 8.691 8.628 8.664 712,130 +0.07(+0.79%)
Dec 29, 2004 8.638 8.638 8.555 8.597 1,699,381 -0.15(-1.67%)
Dec 28, 2004 8.717 8.769 8.701 8.743 714,813 +0.06(+0.72%)
Dec 27, 2004 8.638 8.717 8.612 8.680 1,169,642 +0.16(+1.90%)
Dec 23, 2004 8.570 8.570 8.487 8.518 1,700,914 -0.30(-3.37%)
Dec 22, 2004 8.816 8.826 8.753 8.816 618,253 +0.07(+0.84%)
Dec 21, 2004 8.784 8.784 8.696 8.743 1,019,628 +0.09(+1.03%)
Dec 20, 2004 8.701 8.717 8.644 8.654 582,234 +0.00(+0.00%)
Dec 17, 2004 8.612 8.664 8.524 8.654 544,300 +0.12(+1.41%)
Dec 16, 2004 8.597 8.597 8.518 8.534 350,030 -0.07(-0.85%)
Dec 15, 2004 8.518 8.644 8.518 8.607 437,011 +0.10(+1.17%)
Dec 14, 2004 8.529 8.534 8.456 8.508 434,712 +0.05(+0.62%)
Dec 13, 2004 8.320 8.482 8.320 8.456 954,489 +0.14(+1.69%)
Dec 10, 2004 8.294 8.325 8.247 8.315 234,311 -0.03(-0.31%)
Dec 09, 2004 8.247 8.351 8.226 8.341 1,147,226 -0.01(-0.13%)
Dec 08, 2004 8.325 8.388 8.268 8.351 1,194,356 -0.29(-3.32%)
Dec 07, 2004 8.691 8.711 8.591 8.638 1,075,189 -0.08(-0.90%)
Dec 06, 2004 8.758 8.758 8.701 8.717 469,964 -0.09(-1.07%)
Dec 03, 2004 8.743 8.811 8.701 8.811 360,950 +0.07(+0.78%)
Dec 02, 2004 8.779 8.811 8.701 8.743 506,940 +0.05(+0.54%)
Dec 01, 2004 8.633 8.706 8.612 8.696 521,692 +0.02(+0.18%)
Nov 30, 2004 8.738 8.774 8.644 8.680 1,184,777 -0.17(-1.95%)
Nov 29, 2004 8.858 8.884 8.811 8.852 1,764,712 -0.02(-0.18%)
Nov 26, 2004 8.852 8.873 8.837 8.868 409,805 +0.09(+1.01%)
Nov 24, 2004 8.784 8.790 8.738 8.779 532,804 +0.07(+0.84%)
Nov 23, 2004 8.717 8.722 8.649 8.706 383,749 +0.13(+1.46%)
Nov 22, 2004 8.565 8.591 8.482 8.581 464,408 -0.04(-0.48%)
Nov 19, 2004 8.628 8.696 8.597 8.623 548,898 -0.01(-0.06%)
Nov 18, 2004 8.638 8.654 8.576 8.628 568,248 -0.03(-0.36%)
Nov 17, 2004 8.612 8.696 8.586 8.659 466,898 +0.15(+1.78%)
Nov 16, 2004 8.508 8.534 8.482 8.508 415,361 -0.04(-0.43%)
Nov 15, 2004 8.565 8.570 8.534 8.544 596,795 +0.03(+0.37%)
Nov 12, 2004 8.440 8.513 8.440 8.513 406,740 +0.07(+0.80%)
Nov 11, 2004 8.377 8.461 8.356 8.445 348,497 +0.10(+1.25%)
Nov 10, 2004 8.299 8.346 8.263 8.341 239,676 +0.07(+0.88%)
Nov 09, 2004 8.268 8.289 8.226 8.268 238,526 -0.03(-0.38%)
Nov 08, 2004 8.299 8.330 8.252 8.299 323,208 -0.08(-0.93%)
Nov 05, 2004 8.351 8.383 8.325 8.377 600,626 +0.04(+0.44%)
Nov 04, 2004 8.294 8.377 8.247 8.341 573,804 +0.05(+0.63%)
Nov 03, 2004 8.226 8.289 8.221 8.289 386,240 +0.20(+2.45%)
Nov 02, 2004 8.132 8.132 8.080 8.090 364,591 -0.04(-0.51%)
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.