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

Australia Ishares MSCI ETF (NY: EWA )

24.16 +0.07 (+0.29%)
Official Closing Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Dec 31, 2003 6.916 6.973 6.890 6.973 218,792 +0.06(+0.91%)
Dec 30, 2003 6.858 6.916 6.879 6.911 221,858 +0.05(+0.76%)
Dec 29, 2003 6.812 6.869 6.796 6.858 148,288 +0.05(+0.69%)
Dec 26, 2003 6.785 6.812 6.723 6.812 84,490 +0.03(+0.38%)
Dec 24, 2003 6.775 6.785 6.738 6.785 48,663 +0.08(+1.25%)
Dec 23, 2003 6.691 6.712 6.644 6.702 141,583 +0.01(+0.16%)
Dec 22, 2003 6.676 6.702 6.644 6.691 290,255 -0.19(-2.73%)
Dec 19, 2003 6.838 6.864 6.812 6.879 85,064 +0.00(+0.00%)
Dec 18, 2003 6.848 6.911 6.848 6.879 94,261 -0.02(-0.23%)
Dec 17, 2003 6.905 6.911 6.848 6.895 80,849 -0.03(-0.45%)
Dec 16, 2003 6.864 6.926 6.838 6.926 59,775 +0.02(+0.30%)
Dec 15, 2003 6.947 6.947 6.947 6.905 114,186 +0.03(+0.38%)
Dec 12, 2003 6.838 6.879 6.796 6.879 64,373 +0.04(+0.61%)
Dec 11, 2003 6.770 6.838 6.655 6.838 136,410 +0.00(+0.00%)
Dec 10, 2003 6.864 6.869 6.838 6.838 314,395 -0.06(-0.91%)
Dec 09, 2003 6.869 6.895 6.838 6.900 227,222 +0.00(+0.00%)
Dec 08, 2003 6.838 6.900 6.838 6.900 163,615 +0.14(+2.08%)
Dec 05, 2003 6.796 6.822 6.759 6.759 189,288 -0.07(-1.07%)
Dec 04, 2003 6.843 6.858 6.791 6.832 262,283 +0.02(+0.31%)
Dec 03, 2003 6.691 6.832 6.785 6.812 1,508,560 +0.11(+1.71%)
Dec 02, 2003 6.665 6.702 6.618 6.697 140,050 +0.05(+0.71%)
Dec 01, 2003 6.624 6.655 6.530 6.650 624,192 +0.03(+0.39%)
Nov 28, 2003 6.618 6.629 6.551 6.624 125,489 -0.01(-0.08%)
Nov 26, 2003 6.613 6.644 6.582 6.629 77,401 +0.02(+0.24%)
Nov 25, 2003 6.566 6.613 6.566 6.613 456,169 +0.06(+0.88%)
Nov 24, 2003 6.556 6.566 6.530 6.556 137,176 -0.01(-0.08%)
Nov 21, 2003 6.545 6.592 6.530 6.561 42,532 -0.06(-0.95%)
Nov 20, 2003 6.603 6.634 6.571 6.624 79,508 +0.00(+0.00%)
Nov 19, 2003 6.566 6.629 6.566 6.624 181,816 +0.06(+0.87%)
Nov 18, 2003 6.524 6.587 6.524 6.566 154,994 +0.08(+1.29%)
Nov 17, 2003 6.519 6.519 6.404 6.483 154,994 -0.11(-1.74%)
Nov 14, 2003 6.592 6.639 6.582 6.598 215,727 -0.07(-1.02%)
Nov 13, 2003 6.655 6.665 6.608 6.665 104,798 +0.03(+0.39%)
Nov 12, 2003 6.571 6.655 6.577 6.639 346,198 +0.07(+1.03%)
Nov 11, 2003 6.551 6.577 6.524 6.571 140,433 -0.07(-1.02%)
Nov 10, 2003 6.608 6.644 6.577 6.639 75,868 +0.06(+0.95%)
Nov 07, 2003 6.577 6.587 6.551 6.577 74,335 +0.03(+0.40%)
Nov 06, 2003 6.540 6.577 6.498 6.551 136,410 -0.02(-0.32%)
Nov 05, 2003 6.561 6.571 6.524 6.571 112,270 +0.04(+0.56%)
Nov 04, 2003 6.561 6.577 6.530 6.535 214,966 -0.08(-1.26%)
Nov 03, 2003 6.608 6.624 6.592 6.618 278,610 -0.02(-0.24%)
Oct 31, 2003 6.603 6.603 6.603 6.634 105,756 -0.01(-0.08%)
Oct 30, 2003 6.608 6.644 6.608 6.639 160,358 +0.05(+0.71%)
Oct 29, 2003 6.556 6.598 6.556 6.592 224,732 +0.00(+0.00%)
Oct 28, 2003 6.530 6.577 6.530 6.592 325,315 +0.03(+0.40%)
Oct 27, 2003 6.524 6.566 6.524 6.566 166,297 +0.04(+0.64%)
Oct 24, 2003 6.524 6.551 6.451 6.524 104,989 -0.02(-0.32%)
Oct 23, 2003 6.483 6.545 6.483 6.545 363,633 -0.10(-1.57%)
Oct 22, 2003 6.608 6.650 6.603 6.650 373,020 +0.03(+0.47%)
Oct 21, 2003 6.524 6.618 6.571 6.618 206,339 +0.16(+2.42%)
Oct 20, 2003 6.519 6.535 6.462 6.462 133,153 -0.04(-0.56%)
Oct 17, 2003 6.498 6.545 6.498 6.498 324,357 +0.03(+0.48%)
Oct 16, 2003 6.472 6.524 6.441 6.467 97,901 -0.03(-0.40%)
Oct 15, 2003 6.551 6.551 6.493 6.493 282,591 -0.03(-0.48%)
Oct 14, 2003 6.430 6.524 6.430 6.524 161,891 -0.01(-0.16%)
Oct 13, 2003 6.498 6.535 6.498 6.535 240,059 +0.06(+0.97%)
Oct 10, 2003 6.472 6.472 6.420 6.472 27,397 +0.06(+0.98%)
Oct 09, 2003 6.472 6.472 6.368 6.410 100,583 +0.07(+1.07%)
Oct 08, 2003 6.404 6.404 6.337 6.342 126,064 +0.00(+0.00%)
Oct 07, 2003 6.347 6.357 6.337 6.342 78,742 +0.03(+0.41%)
Oct 06, 2003 6.248 6.316 6.248 6.316 67,821 +0.08(+1.34%)
Oct 03, 2003 6.216 6.279 6.216 6.232 136,793 +0.02(+0.34%)
Oct 02, 2003 6.253 6.263 6.185 6.211 38,509 +0.01(+0.08%)
Oct 01, 2003 6.143 6.196 6.143 6.206 43,490 +0.07(+1.19%)
Sep 30, 2003 6.133 6.133 6.044 6.133 21,457 +0.00(+0.00%)
Sep 29, 2003 6.107 6.154 6.107 6.133 67,821 +0.03(+0.51%)
Sep 26, 2003 6.107 6.123 6.049 6.102 34,102 -0.01(-0.09%)
Sep 25, 2003 6.128 6.159 6.107 6.107 97,709 -0.03(-0.43%)
Sep 24, 2003 6.164 6.164 6.164 6.133 47,896 -0.02(-0.34%)
Sep 23, 2003 6.107 6.159 6.102 6.154 31,803 +0.02(+0.25%)
Sep 22, 2003 6.159 6.175 6.133 6.138 19,925 -0.02(-0.34%)
Sep 19, 2003 6.133 6.180 6.107 6.159 50,579 -0.04(-0.59%)
Sep 18, 2003 6.149 6.196 6.107 6.196 45,023 +0.15(+2.42%)
Sep 17, 2003 6.034 6.102 6.034 6.049 11,686 -0.03(-0.52%)
Sep 16, 2003 6.070 6.081 6.055 6.081 43,873 +0.00(+0.00%)
Sep 15, 2003 6.049 6.081 6.002 6.081 56,901 +0.02(+0.34%)
Sep 12, 2003 6.018 6.060 6.008 6.060 37,551 +0.04(+0.61%)
Sep 11, 2003 5.992 6.023 5.950 6.023 17,626 +0.04(+0.70%)
Sep 10, 2003 6.002 6.034 5.940 5.982 59,583 -0.02(-0.35%)
Sep 09, 2003 6.029 6.070 6.002 6.002 42,915 +0.03(+0.44%)
Sep 08, 2003 5.898 6.008 5.898 5.976 197,335 +0.08(+1.33%)
Sep 05, 2003 5.898 5.924 5.877 5.898 21,457 +0.00(+0.00%)
Sep 04, 2003 5.893 5.898 5.825 5.898 39,275 +0.01(+0.09%)
Sep 03, 2003 5.820 5.898 5.820 5.893 61,691 -0.01(-0.09%)
Sep 02, 2003 5.862 5.898 5.846 5.898 124,723 -0.03(-0.44%)
Aug 29, 2003 5.841 5.924 5.841 5.924 69,929 +0.08(+1.34%)
Aug 28, 2003 5.815 5.846 5.799 5.846 22,224 +0.03(+0.45%)
Aug 27, 2003 5.804 5.820 5.768 5.820 191,970 +0.00(+0.00%)
Aug 26, 2003 5.835 5.835 5.747 5.820 45,023 -0.03(-0.45%)
Aug 25, 2003 5.846 5.888 5.846 5.846 166,297 +0.02(+0.27%)
Aug 22, 2003 5.877 5.909 5.830 5.830 291,596 -0.07(-1.15%)
Aug 21, 2003 5.950 5.955 5.867 5.898 82,957 -0.06(-0.96%)
Aug 20, 2003 5.909 5.971 5.909 5.955 49,812 +0.02(+0.35%)
Aug 19, 2003 5.903 5.935 5.867 5.935 125,489 +0.01(+0.09%)
Aug 18, 2003 5.872 5.940 5.856 5.929 53,069 +0.06(+0.98%)
Aug 15, 2003 5.872 5.872 5.872 5.872 8,238 +0.03(+0.45%)
Aug 14, 2003 5.872 5.872 5.804 5.846 23,182 -0.07(-1.23%)
Aug 13, 2003 5.872 5.924 5.825 5.919 32,761 +0.05(+0.80%)
Aug 12, 2003 5.872 5.877 5.830 5.872 12,261 +0.01(+0.18%)
Aug 11, 2003 5.825 5.888 5.804 5.862 36,593 +0.04(+0.72%)
Aug 08, 2003 5.835 5.835 5.773 5.820 2,490 +0.03(+0.54%)
Aug 07, 2003 5.788 5.794 5.736 5.788 16,284 +0.06(+1.09%)
Aug 06, 2003 5.736 5.768 5.700 5.726 72,803 +0.01(+0.09%)
Aug 05, 2003 5.715 5.768 5.679 5.721 34,102 -0.01(-0.09%)
Aug 04, 2003 5.768 5.794 5.679 5.726 22,415 -0.03(-0.54%)
Aug 01, 2003 5.695 5.757 5.689 5.757 47,322 +0.04(+0.64%)
Jul 31, 2003 5.721 5.809 5.721 5.721 491,422 -0.01(-0.18%)
Jul 30, 2003 5.752 5.788 5.668 5.731 39,850 -0.09(-1.52%)
Jul 29, 2003 5.856 5.888 5.820 5.820 19,541 -0.07(-1.24%)
Jul 28, 2003 5.856 5.903 5.846 5.893 22,415 +0.05(+0.80%)
Jul 25, 2003 5.788 5.872 5.788 5.846 99,433 +0.03(+0.45%)
Jul 24, 2003 5.742 5.862 5.742 5.820 68,013 +0.14(+2.39%)
Jul 23, 2003 5.726 5.726 5.668 5.684 1,899,207 +0.05(+0.83%)
Jul 22, 2003 5.637 5.674 5.611 5.637 29,312 -0.01(-0.18%)
Jul 21, 2003 5.611 5.668 5.595 5.648 37,167 -0.01(-0.18%)
Jul 18, 2003 5.648 5.663 5.590 5.658 34,102 +0.01(+0.18%)
Jul 17, 2003 5.684 5.715 5.637 5.648 60,158 +0.02(+0.28%)
Jul 16, 2003 5.689 5.742 5.621 5.632 78,934 -0.06(-1.01%)
Jul 15, 2003 5.742 5.752 5.642 5.689 9,387 -0.04(-0.73%)
Jul 14, 2003 5.768 5.773 5.679 5.731 35,635 +0.07(+1.20%)
Jul 11, 2003 5.632 5.731 5.632 5.663 65,522 +0.08(+1.40%)
Jul 10, 2003 5.632 5.632 5.574 5.585 163,424 +0.01(+0.09%)
Jul 09, 2003 5.710 5.710 5.559 5.580 234,119 -0.18(-3.08%)
Jul 08, 2003 5.820 5.820 5.726 5.757 90,046 -0.14(-2.39%)
Jul 07, 2003 5.924 5.966 5.898 5.898 639,327 -0.01(-0.18%)
Jul 03, 2003 5.909 5.940 5.851 5.909 19,541 -0.02(-0.35%)
Jul 02, 2003 5.809 5.950 5.809 5.929 20,691 +0.13(+2.25%)
Jul 01, 2003 5.747 5.820 5.747 5.799 50,387 +0.01(+0.09%)
Jun 30, 2003 5.715 5.794 5.695 5.794 35,826 +0.03(+0.54%)
Jun 27, 2003 5.747 5.794 5.679 5.762 6,353,426 +0.02(+0.27%)
Jun 26, 2003 5.721 5.762 5.642 5.747 72,228 -0.07(-1.26%)
Jun 25, 2003 5.778 5.872 5.778 5.820 34,677 +0.09(+1.55%)
Jun 24, 2003 5.768 5.815 5.710 5.731 54,027 +0.01(+0.18%)
Jun 23, 2003 5.888 5.888 5.700 5.721 135,835 -0.18(-3.09%)
Jun 20, 2003 5.940 5.971 5.877 5.903 44,639 +0.02(+0.27%)
Jun 19, 2003 5.898 5.966 5.862 5.888 62,457 -0.07(-1.14%)
Jun 18, 2003 5.898 5.961 5.872 5.955 25,481 -0.02(-0.35%)
Jun 17, 2003 5.898 5.987 5.898 5.976 82,574 +0.03(+0.44%)
Jun 16, 2003 5.846 5.950 5.846 5.950 132,961 +0.11(+1.97%)
Jun 13, 2003 5.846 5.882 5.788 5.835 60,924 -0.01(-0.18%)
Jun 12, 2003 5.820 5.893 5.809 5.846 101,349 +0.04(+0.63%)
Jun 11, 2003 5.768 5.820 5.762 5.809 29,121 +0.10(+1.83%)
Jun 10, 2003 5.695 5.794 5.689 5.705 120,508 +0.03(+0.55%)
Jun 09, 2003 5.700 5.778 5.637 5.674 37,551 -0.03(-0.46%)
Jun 06, 2003 5.794 5.815 5.700 5.700 50,195 -0.09(-1.62%)
Jun 05, 2003 5.820 5.841 5.726 5.794 66,289 +0.00(+0.00%)
Jun 04, 2003 5.794 5.841 5.710 5.794 85,831 +0.12(+2.12%)
Jun 03, 2003 5.736 5.736 5.674 5.674 30,462 -0.06(-1.09%)
Jun 02, 2003 5.689 5.736 5.632 5.736 55,368 +0.08(+1.48%)
May 30, 2003 5.621 5.658 5.580 5.653 54,027 +0.06(+1.03%)
May 29, 2003 5.595 5.595 5.507 5.595 51,920 +0.04(+0.66%)
May 28, 2003 5.627 5.663 5.554 5.559 131,620 -0.10(-1.84%)
May 27, 2003 5.559 5.679 5.548 5.663 167,064 +0.01(+0.09%)
May 23, 2003 5.585 5.658 5.585 5.658 46,747 +0.07(+1.31%)
May 22, 2003 5.538 5.621 5.522 5.585 33,910 +0.05(+0.85%)
May 21, 2003 5.538 5.538 5.486 5.538 6,705 +0.02(+0.38%)
May 20, 2003 5.481 5.543 5.460 5.517 21,649 -0.02(-0.28%)
May 19, 2003 5.449 5.538 5.439 5.533 87,555 +0.05(+0.95%)
May 16, 2003 5.407 5.533 5.387 5.481 126,064 +0.05(+0.96%)
May 15, 2003 5.428 5.475 5.402 5.428 24,906 -0.01(-0.19%)
May 14, 2003 5.454 5.491 5.439 5.439 18,392 -0.05(-0.95%)
May 13, 2003 5.481 5.496 5.387 5.491 63,990 +0.03(+0.48%)
May 12, 2003 5.470 5.507 5.465 5.465 17,051 +0.04(+0.67%)
May 09, 2003 5.381 5.470 5.350 5.428 11,878 +0.02(+0.29%)
May 08, 2003 5.355 5.423 5.355 5.413 9,196 +0.07(+1.27%)
May 07, 2003 5.387 5.407 5.345 5.345 19,541 -0.13(-2.29%)
May 06, 2003 5.402 5.481 5.319 5.470 51,537 +0.06(+1.06%)
May 05, 2003 5.402 5.418 5.324 5.413 100,583 -0.02(-0.29%)
May 02, 2003 5.392 5.475 5.324 5.428 98,284 +0.05(+0.97%)
May 01, 2003 5.355 5.449 5.355 5.376 43,873 +0.04(+0.68%)
Apr 30, 2003 5.397 5.407 5.334 5.340 12,070 +0.03(+0.59%)
Apr 29, 2003 5.298 5.402 5.298 5.308 70,312 +0.01(+0.10%)
Apr 28, 2003 5.324 5.334 5.272 5.303 99,433 -0.04(-0.78%)
Apr 25, 2003 5.267 5.350 5.256 5.345 25,864 +0.02(+0.39%)
Apr 24, 2003 5.376 5.376 5.261 5.324 77,018 -0.07(-1.35%)
Apr 23, 2003 5.324 5.397 5.298 5.397 19,925 +0.03(+0.49%)
Apr 22, 2003 5.251 5.371 5.251 5.371 20,116 +0.16(+3.11%)
Apr 21, 2003 5.193 5.230 5.146 5.209 62,265 +0.01(+0.10%)
Apr 17, 2003 5.199 5.240 5.146 5.204 34,294 +0.01(+0.10%)
Apr 16, 2003 5.157 5.272 5.157 5.199 23,948 +0.04(+0.81%)
Apr 15, 2003 5.115 5.157 5.063 5.157 36,018 +0.07(+1.33%)
Apr 14, 2003 5.115 5.115 5.016 5.089 43,681 +0.01(+0.10%)
Apr 11, 2003 5.011 5.084 5.011 5.084 10,728 -0.05(-0.92%)
Apr 10, 2003 5.063 5.136 5.063 5.131 35,826 +0.06(+1.13%)
Apr 09, 2003 5.073 5.073 5.073 5.073 0 +0.00(+0.00%)
Apr 08, 2003 5.136 5.162 5.073 5.073 20,499 -0.02(-0.31%)
Apr 07, 2003 5.094 5.141 5.089 5.089 117,443 -0.01(-0.10%)
Apr 04, 2003 5.032 5.099 5.032 5.094 49,621 +0.08(+1.67%)
Apr 03, 2003 5.000 5.011 5.000 5.011 4,214 +0.01(+0.21%)
Apr 02, 2003 4.938 5.000 4.912 5.000 16,284 -0.02(-0.31%)
Apr 01, 2003 4.953 5.026 4.906 5.016 31,037 +0.01(+0.21%)
Mar 31, 2003 4.922 5.016 4.922 5.006 66,480 -0.02(-0.42%)
Mar 28, 2003 4.990 5.026 4.990 5.026 69,163 +0.13(+2.67%)
Mar 27, 2003 4.974 4.985 4.896 4.896 18,009 +0.01(+0.11%)
Mar 26, 2003 4.891 4.891 4.891 4.891 957 +0.01(+0.11%)
Mar 25, 2003 4.880 4.891 4.880 4.885 59,392 +0.09(+1.96%)
Mar 24, 2003 4.849 4.854 4.781 4.792 29,312 -0.09(-1.82%)
Mar 21, 2003 4.812 4.932 4.807 4.880 21,074 +0.09(+1.96%)
Mar 20, 2003 4.865 4.865 4.765 4.786 49,238 +0.02(+0.33%)
Mar 19, 2003 4.802 4.823 4.771 4.771 27,588 -0.05(-0.97%)
Mar 18, 2003 4.765 4.818 4.750 4.818 49,238 +0.09(+1.99%)
Mar 17, 2003 4.687 4.729 4.682 4.724 42,340 +0.09(+2.03%)
Mar 14, 2003 4.666 4.682 4.593 4.630 35,826 +0.08(+1.72%)
Mar 13, 2003 4.593 4.593 4.499 4.551 50,004 -0.03(-0.68%)
Mar 12, 2003 4.562 4.604 4.499 4.583 72,611 -0.08(-1.79%)
Mar 11, 2003 4.724 4.724 4.666 4.666 31,228 -0.08(-1.76%)
Mar 10, 2003 4.729 4.786 4.729 4.750 64,373 -0.02(-0.44%)
Mar 07, 2003 4.755 4.812 4.755 4.771 112,270 -0.07(-1.51%)
Mar 06, 2003 4.854 4.859 4.776 4.844 161,508 +0.02(+0.32%)
Mar 05, 2003 4.854 4.896 4.818 4.828 87,938 -0.07(-1.49%)
Mar 04, 2003 4.870 4.906 4.812 4.901 39,850 +0.03(+0.54%)
Mar 03, 2003 4.859 4.938 4.859 4.875 13,219 +0.03(+0.54%)
Feb 28, 2003 4.802 4.854 4.802 4.849 4,214 +0.04(+0.76%)
Feb 27, 2003 4.776 4.839 4.734 4.812 8,046 -0.02(-0.32%)
Feb 26, 2003 4.802 4.870 4.802 4.828 11,303 +0.01(+0.11%)
Feb 25, 2003 4.781 4.823 4.724 4.823 83,723 +0.01(+0.22%)
Feb 24, 2003 4.802 4.885 4.781 4.812 48,854 +0.06(+1.21%)
Feb 21, 2003 4.724 4.786 4.692 4.755 544,491 +0.01(+0.22%)
Feb 20, 2003 4.724 4.750 4.698 4.745 540,085 -0.05(-1.09%)
Feb 19, 2003 4.781 4.807 4.687 4.797 1,143,202 +0.04(+0.77%)
Feb 18, 2003 4.765 4.792 4.666 4.760 1,767,586 +0.06(+1.33%)
Feb 14, 2003 4.656 4.724 4.656 4.698 25,864 +0.01(+0.11%)
Feb 13, 2003 4.734 4.745 4.651 4.692 51,345 -0.07(-1.43%)
Feb 12, 2003 4.765 4.818 4.755 4.760 15,901 -0.02(-0.44%)
Feb 11, 2003 4.745 4.802 4.745 4.781 39,083 +0.02(+0.33%)
Feb 10, 2003 4.781 4.828 4.750 4.765 31,803 -0.04(-0.76%)
Feb 07, 2003 4.776 4.844 4.776 4.802 21,649 +0.02(+0.44%)
Feb 06, 2003 4.755 4.802 4.755 4.781 20,691 -0.04(-0.76%)
Feb 05, 2003 4.865 4.865 4.818 4.818 6,705 -0.02(-0.43%)
Feb 04, 2003 4.802 4.917 4.750 4.839 54,985 +0.01(+0.11%)
Feb 03, 2003 4.802 4.854 4.792 4.833 27,780 -0.09(-1.91%)
Jan 31, 2003 4.802 4.932 4.802 4.927 48,471 +0.06(+1.29%)
Jan 30, 2003 4.922 4.922 4.833 4.865 78,934 -0.04(-0.85%)
Jan 29, 2003 4.917 4.932 4.828 4.906 25,864 -0.05(-0.95%)
Jan 28, 2003 4.885 4.953 4.854 4.953 57,476 -0.04(-0.73%)
Jan 27, 2003 5.047 5.058 4.985 4.990 248,872 -0.08(-1.54%)
Jan 24, 2003 4.974 5.084 4.974 5.068 175,877 +0.05(+1.04%)
Jan 23, 2003 5.000 5.068 5.000 5.016 17,434 +0.04(+0.84%)
Jan 22, 2003 5.011 5.016 4.974 4.974 54,027 -0.09(-1.75%)
Jan 21, 2003 5.026 5.079 5.021 5.063 58,625 -0.04(-0.82%)
Jan 17, 2003 5.089 5.105 5.042 5.105 11,303 +0.02(+0.31%)
Jan 16, 2003 5.084 5.089 5.068 5.089 59,008 +0.01(+0.10%)
Jan 15, 2003 5.099 5.099 5.068 5.084 28,738 -0.02(-0.41%)
Jan 14, 2003 5.105 5.110 5.006 5.105 45,406 +0.12(+2.41%)
Jan 13, 2003 5.042 5.084 4.985 4.985 7,855 -0.10(-1.95%)
Jan 10, 2003 5.011 5.094 4.964 5.084 155,760 +0.05(+0.93%)
Jan 09, 2003 4.959 5.037 4.959 5.037 14,752 +0.07(+1.47%)
Jan 08, 2003 4.959 4.995 4.959 4.964 11,686 -0.02(-0.42%)
Jan 07, 2003 5.011 5.037 4.959 4.985 114,186 -0.03(-0.52%)
Jan 06, 2003 4.959 5.042 4.943 5.011 68,971 +0.15(+3.00%)
Jan 03, 2003 4.854 4.875 4.786 4.865 13,602 +0.04(+0.76%)
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.