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

Australia Ishares MSCI ETF (NY: EWA )

24.00 -0.26 (-1.07%)
Streaming Delayed Price Updated: 2:09 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 (%)
Feb 28, 2005 9.265 9.291 9.198 9.255 652,674 +0.12(+1.31%)
Feb 25, 2005 9.088 9.145 9.051 9.135 441,442 +0.10(+1.16%)
Feb 24, 2005 9.046 9.046 8.931 9.031 459,268 -0.09(-0.97%)
Feb 23, 2005 9.130 9.140 9.051 9.119 713,821 -0.08(-0.91%)
Feb 22, 2005 9.151 9.229 9.145 9.203 581,944 +0.05(+0.51%)
Feb 18, 2005 9.171 9.203 9.130 9.156 564,309 +0.03(+0.34%)
Feb 17, 2005 9.125 9.203 9.098 9.125 311,098 +0.00(+0.00%)
Feb 16, 2005 9.067 9.130 8.989 9.125 572,935 -0.01(-0.06%)
Feb 15, 2005 9.051 9.130 9.025 9.130 475,369 +0.03(+0.34%)
Feb 14, 2005 9.130 9.166 9.098 9.098 898,218 -0.06(-0.63%)
Feb 11, 2005 9.083 9.198 9.057 9.156 592,678 +0.04(+0.46%)
Feb 10, 2005 9.031 9.114 8.984 9.114 593,445 +0.24(+2.70%)
Feb 09, 2005 8.853 8.900 8.822 8.874 683,727 -0.03(-0.35%)
Feb 08, 2005 8.874 8.921 8.838 8.905 279,279 -0.03(-0.35%)
Feb 07, 2005 8.978 9.005 8.905 8.937 819,821 -0.02(-0.23%)
Feb 04, 2005 8.895 8.963 8.895 8.958 909,719 +0.09(+1.06%)
Feb 03, 2005 8.869 8.879 8.817 8.864 520,606 -0.11(-1.28%)
Feb 02, 2005 8.921 8.984 8.885 8.978 1,256,279 +0.11(+1.29%)
Feb 01, 2005 8.801 8.864 8.759 8.864 683,343 +0.08(+0.95%)
Jan 31, 2005 8.796 8.832 8.759 8.780 1,075,715 +0.02(+0.24%)
Jan 28, 2005 8.738 8.801 8.702 8.759 579,836 -0.11(-1.24%)
Jan 27, 2005 8.843 8.869 8.780 8.869 611,271 +0.12(+1.37%)
Jan 26, 2005 8.733 8.759 8.676 8.749 890,551 +0.14(+1.64%)
Jan 25, 2005 8.634 8.655 8.566 8.608 370,711 -0.01(-0.06%)
Jan 24, 2005 8.634 8.634 8.504 8.613 257,236 +0.05(+0.55%)
Jan 21, 2005 8.530 8.603 8.504 8.566 176,155 +0.13(+1.55%)
Jan 20, 2005 8.415 8.488 8.415 8.436 874,641 -0.03(-0.37%)
Jan 19, 2005 8.504 8.551 8.436 8.467 1,004,601 -0.04(-0.49%)
Jan 18, 2005 8.452 8.509 8.410 8.509 1,391,989 -0.09(-1.09%)
Jan 14, 2005 8.525 8.608 8.514 8.603 2,692,930 +0.07(+0.79%)
Jan 13, 2005 8.645 8.645 8.535 8.535 971,057 -0.14(-1.62%)
Jan 12, 2005 8.587 8.681 8.545 8.676 1,185,165 +0.15(+1.71%)
Jan 11, 2005 8.556 8.572 8.493 8.530 831,705 +0.01(+0.12%)
Jan 10, 2005 8.545 8.587 8.514 8.519 478,244 +0.04(+0.49%)
Jan 07, 2005 8.592 8.592 8.425 8.478 494,921 -0.01(-0.12%)
Jan 06, 2005 8.504 8.504 8.415 8.488 270,078 +0.02(+0.18%)
Jan 05, 2005 8.452 8.514 8.452 8.472 2,207,402 +0.03(+0.37%)
Jan 04, 2005 8.650 8.655 8.410 8.441 1,787,044 -0.15(-1.77%)
Jan 03, 2005 8.671 8.692 8.592 8.593 862,182 -0.12(-1.43%)
Dec 31, 2004 8.692 8.733 8.645 8.718 1,293,848 +0.06(+0.66%)
Dec 30, 2004 8.671 8.686 8.624 8.660 712,479 +0.07(+0.79%)
Dec 29, 2004 8.634 8.634 8.551 8.592 1,700,213 -0.15(-1.67%)
Dec 28, 2004 8.712 8.765 8.697 8.738 715,163 +0.06(+0.72%)
Dec 27, 2004 8.634 8.712 8.608 8.676 1,170,214 +0.16(+1.90%)
Dec 23, 2004 8.566 8.566 8.483 8.514 1,701,746 -0.30(-3.37%)
Dec 22, 2004 8.812 8.822 8.749 8.812 618,555 +0.07(+0.84%)
Dec 21, 2004 8.780 8.780 8.692 8.738 1,020,128 +0.09(+1.03%)
Dec 20, 2004 8.697 8.712 8.639 8.650 582,519 +0.00(+0.00%)
Dec 17, 2004 8.608 8.660 8.519 8.650 544,566 +0.12(+1.41%)
Dec 16, 2004 8.592 8.592 8.514 8.530 350,201 -0.07(-0.85%)
Dec 15, 2004 8.514 8.639 8.514 8.603 437,225 +0.10(+1.17%)
Dec 14, 2004 8.525 8.530 8.452 8.504 434,924 +0.05(+0.62%)
Dec 13, 2004 8.316 8.478 8.316 8.452 954,956 +0.14(+1.69%)
Dec 10, 2004 8.290 8.321 8.243 8.311 234,426 -0.03(-0.31%)
Dec 09, 2004 8.243 8.347 8.222 8.337 1,147,787 -0.01(-0.13%)
Dec 08, 2004 8.321 8.384 8.264 8.347 1,194,941 -0.29(-3.32%)
Dec 07, 2004 8.686 8.707 8.587 8.634 1,075,715 -0.08(-0.90%)
Dec 06, 2004 8.754 8.754 8.697 8.712 470,194 -0.09(-1.07%)
Dec 03, 2004 8.738 8.806 8.697 8.806 361,127 +0.07(+0.78%)
Dec 02, 2004 8.775 8.806 8.697 8.738 507,188 +0.05(+0.54%)
Dec 01, 2004 8.629 8.702 8.608 8.692 521,948 +0.02(+0.18%)
Nov 30, 2004 8.733 8.770 8.639 8.676 1,185,357 -0.17(-1.95%)
Nov 29, 2004 8.853 8.879 8.806 8.848 1,765,576 -0.02(-0.18%)
Nov 26, 2004 8.848 8.869 8.832 8.864 410,006 +0.09(+1.01%)
Nov 24, 2004 8.780 8.785 8.733 8.775 533,065 +0.07(+0.84%)
Nov 23, 2004 8.712 8.718 8.645 8.702 383,937 +0.13(+1.46%)
Nov 22, 2004 8.561 8.587 8.478 8.577 464,635 -0.04(-0.48%)
Nov 19, 2004 8.624 8.692 8.592 8.618 549,167 -0.01(-0.06%)
Nov 18, 2004 8.634 8.650 8.572 8.624 568,526 -0.03(-0.36%)
Nov 17, 2004 8.608 8.692 8.582 8.655 467,127 +0.15(+1.78%)
Nov 16, 2004 8.504 8.530 8.478 8.504 415,565 -0.04(-0.43%)
Nov 15, 2004 8.561 8.566 8.530 8.540 597,087 +0.03(+0.37%)
Nov 12, 2004 8.436 8.509 8.436 8.509 406,939 +0.07(+0.80%)
Nov 11, 2004 8.373 8.457 8.352 8.441 348,668 +0.10(+1.25%)
Nov 10, 2004 8.295 8.342 8.258 8.337 239,793 +0.07(+0.88%)
Nov 09, 2004 8.264 8.285 8.222 8.264 238,643 -0.03(-0.38%)
Nov 08, 2004 8.295 8.326 8.248 8.295 323,366 -0.08(-0.93%)
Nov 05, 2004 8.347 8.378 8.321 8.373 600,920 +0.04(+0.44%)
Nov 04, 2004 8.290 8.373 8.243 8.337 574,085 +0.05(+0.63%)
Nov 03, 2004 8.222 8.285 8.217 8.285 386,429 +0.20(+2.45%)
Nov 02, 2004 8.128 8.128 8.076 8.086 364,769 -0.04(-0.51%)
Nov 01, 2004 8.081 8.149 8.081 8.128 656,316 +0.06(+0.71%)
Oct 29, 2004 8.019 8.076 8.008 8.071 208,740 +0.06(+0.78%)
Oct 28, 2004 8.034 8.060 7.987 8.008 400,613 +0.04(+0.52%)
Oct 27, 2004 7.925 8.003 7.909 7.966 516,006 +0.08(+1.06%)
Oct 26, 2004 7.888 7.919 7.846 7.883 370,520 +0.05(+0.67%)
Oct 25, 2004 7.779 7.852 7.773 7.831 649,224 +0.04(+0.54%)
Oct 22, 2004 7.799 7.831 7.721 7.789 325,474 -0.02(-0.20%)
Oct 21, 2004 7.763 7.805 7.737 7.805 206,249 +0.12(+1.56%)
Oct 20, 2004 7.747 7.747 7.669 7.685 215,449 +0.04(+0.55%)
Oct 19, 2004 7.679 7.732 7.643 7.643 199,348 -0.03(-0.34%)
Oct 18, 2004 7.726 7.726 7.617 7.669 246,502 -0.07(-0.88%)
Oct 15, 2004 7.747 7.758 7.705 7.737 118,267 +0.07(+0.95%)
Oct 14, 2004 7.669 7.716 7.643 7.664 795,860 +0.02(+0.20%)
Oct 13, 2004 7.674 7.674 7.575 7.648 582,327 -0.11(-1.48%)
Oct 12, 2004 7.721 7.773 7.695 7.763 300,172 -0.01(-0.07%)
Oct 11, 2004 7.752 7.768 7.732 7.768 177,113 +0.03(+0.34%)
Oct 08, 2004 7.705 7.747 7.674 7.742 238,834 +0.08(+1.02%)
Oct 07, 2004 7.638 7.690 7.622 7.664 162,737 +0.01(+0.08%)
Oct 06, 2004 7.617 7.659 7.575 7.658 180,755 +0.03(+0.33%)
Oct 05, 2004 7.643 7.669 7.617 7.632 173,279 -0.01(-0.14%)
Oct 04, 2004 7.653 7.653 7.617 7.643 539,774 +0.03(+0.34%)
Oct 01, 2004 7.591 7.638 7.554 7.617 314,932 +0.04(+0.55%)
Sep 30, 2004 7.460 7.601 7.460 7.575 555,875 +0.08(+1.11%)
Sep 29, 2004 7.492 7.497 7.434 7.492 204,332 +0.05(+0.63%)
Sep 28, 2004 7.382 7.445 7.382 7.445 140,119 +0.11(+1.57%)
Sep 27, 2004 7.335 7.377 7.330 7.330 89,515 -0.05(-0.71%)
Sep 24, 2004 7.377 7.382 7.346 7.382 106,191 +0.03(+0.43%)
Sep 23, 2004 7.325 7.382 7.325 7.351 134,943 +0.08(+1.08%)
Sep 22, 2004 7.252 7.304 7.252 7.272 162,162 -0.01(-0.07%)
Sep 21, 2004 7.252 7.288 7.226 7.278 133,218 +0.05(+0.72%)
Sep 20, 2004 7.184 7.231 7.179 7.226 80,122 +0.01(+0.14%)
Sep 17, 2004 7.179 7.215 7.173 7.215 76,097 +0.04(+0.51%)
Sep 16, 2004 7.189 7.226 7.147 7.179 162,929 +0.01(+0.15%)
Sep 15, 2004 7.199 7.205 7.142 7.168 96,990 -0.07(-1.01%)
Sep 14, 2004 7.199 7.252 7.199 7.241 127,084 +0.09(+1.24%)
Sep 13, 2004 7.147 7.168 7.126 7.152 75,905 +0.02(+0.29%)
Sep 10, 2004 7.059 7.152 7.059 7.132 216,216 +0.10(+1.41%)
Sep 09, 2004 7.006 7.033 6.975 7.033 53,479 -0.04(-0.52%)
Sep 08, 2004 7.017 7.095 6.980 7.069 136,285 -0.01(-0.07%)
Sep 07, 2004 7.022 7.095 7.017 7.074 230,400 +0.07(+1.04%)
Sep 03, 2004 7.001 7.038 6.975 7.001 62,104 -0.14(-1.90%)
Sep 02, 2004 7.074 7.137 7.064 7.137 66,321 +0.00(+0.00%)
Sep 01, 2004 7.147 7.152 7.095 7.137 99,290 +0.07(+1.03%)
Aug 31, 2004 6.991 7.116 6.991 7.064 55,012 +0.09(+1.27%)
Aug 30, 2004 6.991 7.043 6.975 6.975 71,305 -0.10(-1.40%)
Aug 27, 2004 7.111 7.111 7.038 7.074 92,773 +0.07(+1.03%)
Aug 26, 2004 6.991 7.017 6.970 7.002 67,663 +0.02(+0.24%)
Aug 25, 2004 6.975 7.043 6.975 6.986 41,019 -0.02(-0.30%)
Aug 24, 2004 7.069 7.069 6.980 7.006 120,184 -0.13(-1.76%)
Aug 23, 2004 7.184 7.194 7.106 7.132 74,180 -0.02(-0.29%)
Aug 20, 2004 7.126 7.152 7.100 7.152 50,603 +0.04(+0.59%)
Aug 19, 2004 7.043 7.121 7.033 7.111 75,139 +0.07(+1.04%)
Aug 18, 2004 6.980 7.038 6.960 7.038 22,235 +0.03(+0.45%)
Aug 17, 2004 7.064 7.064 6.991 7.006 45,620 -0.04(-0.52%)
Aug 16, 2004 7.001 7.043 6.991 7.043 40,444 +0.04(+0.60%)
Aug 13, 2004 6.939 7.001 6.939 7.001 115,583 +0.05(+0.68%)
Aug 12, 2004 6.965 6.996 6.933 6.954 66,513 -0.06(-0.82%)
Aug 11, 2004 7.001 7.022 6.986 7.012 82,039 +0.01(+0.07%)
Aug 10, 2004 7.017 7.038 6.991 7.006 67,663 -0.03(-0.44%)
Aug 09, 2004 6.991 7.064 6.991 7.038 146,252 +0.06(+0.90%)
Aug 06, 2004 6.975 7.027 6.834 6.975 71,113 -0.02(-0.22%)
Aug 05, 2004 6.965 7.001 6.939 6.991 29,327 -0.01(-0.07%)
Aug 04, 2004 6.975 7.048 6.970 6.996 90,665 -0.03(-0.45%)
Aug 03, 2004 7.012 7.043 6.996 7.027 122,292 +0.04(+0.52%)
Aug 02, 2004 6.918 7.022 6.918 6.991 69,580 +0.08(+1.21%)
Jul 30, 2004 6.959 7.006 6.907 6.907 58,654 +0.03(+0.46%)
Jul 29, 2004 6.850 6.902 6.798 6.876 125,551 +0.01(+0.08%)
Jul 28, 2004 6.808 6.907 6.782 6.871 107,149 +0.03(+0.46%)
Jul 27, 2004 6.892 6.892 6.798 6.839 43,511 -0.04(-0.61%)
Jul 26, 2004 6.897 6.980 6.876 6.881 135,518 +0.02(+0.23%)
Jul 23, 2004 6.876 6.954 6.850 6.866 141,652 -0.14(-2.01%)
Jul 22, 2004 6.996 7.033 6.970 7.006 76,289 -0.02(-0.22%)
Jul 21, 2004 7.168 7.168 7.022 7.022 119,417 -0.19(-2.60%)
Jul 20, 2004 7.226 7.226 7.152 7.210 64,404 -0.03(-0.43%)
Jul 19, 2004 7.278 7.330 7.226 7.241 42,744 +0.01(+0.14%)
Jul 16, 2004 7.226 7.299 7.210 7.231 50,220 +0.10(+1.39%)
Jul 15, 2004 7.189 7.189 7.106 7.132 75,522 -0.05(-0.65%)
Jul 14, 2004 7.168 7.205 7.111 7.179 109,833 -0.12(-1.64%)
Jul 13, 2004 7.293 7.299 7.194 7.299 105,424 -0.01(-0.07%)
Jul 12, 2004 7.283 7.325 7.226 7.304 81,656 +0.02(+0.21%)
Jul 09, 2004 7.283 7.288 7.205 7.288 86,064 +0.06(+0.79%)
Jul 08, 2004 7.272 7.283 7.205 7.231 252,444 -0.05(-0.65%)
Jul 07, 2004 7.210 7.278 7.210 7.278 124,976 +0.12(+1.68%)
Jul 06, 2004 7.121 7.173 7.095 7.158 324,899 +0.10(+1.40%)
Jul 02, 2004 7.033 7.111 7.022 7.059 73,413 +0.12(+1.73%)
Jul 01, 2004 6.991 6.991 6.913 6.939 55,779 -0.06(-0.89%)
Jun 30, 2004 6.939 7.017 6.860 7.001 75,330 +0.13(+1.90%)
Jun 29, 2004 6.907 6.913 6.813 6.871 85,873 -0.07(-0.98%)
Jun 28, 2004 7.017 7.017 6.939 6.939 109,258 -0.03(-0.37%)
Jun 25, 2004 6.975 6.991 6.928 6.965 56,354 -0.03(-0.37%)
Jun 24, 2004 6.939 7.017 6.939 6.991 100,824 +0.10(+1.44%)
Jun 23, 2004 6.871 6.902 6.834 6.892 35,652 +0.07(+0.99%)
Jun 22, 2004 6.855 6.886 6.782 6.824 32,394 -0.06(-0.91%)
Jun 21, 2004 6.881 6.928 6.845 6.886 82,998 +0.01(+0.08%)
Jun 18, 2004 6.798 6.881 6.787 6.881 38,911 +0.11(+1.62%)
Jun 17, 2004 6.756 6.808 6.709 6.772 53,479 +0.02(+0.23%)
Jun 16, 2004 6.756 6.777 6.704 6.756 2,208,168 -0.04(-0.54%)
Jun 15, 2004 6.667 6.845 6.667 6.793 82,422 +0.09(+1.32%)
Jun 14, 2004 6.704 6.751 6.673 6.704 155,453 -0.08(-1.23%)
Jun 10, 2004 6.766 6.845 6.766 6.787 87,406 +0.04(+0.54%)
Jun 09, 2004 6.730 6.782 6.704 6.751 135,518 -0.16(-2.27%)
Jun 08, 2004 6.928 6.928 6.855 6.907 153,153 -0.07(-0.97%)
Jun 07, 2004 6.824 7.006 6.819 6.975 367,069 +0.19(+2.85%)
Jun 04, 2004 6.704 6.803 6.704 6.782 34,502 +0.08(+1.17%)
Jun 03, 2004 6.751 6.772 6.636 6.704 73,797 -0.11(-1.68%)
Jun 02, 2004 6.834 6.855 6.782 6.819 206,440 -0.06(-0.91%)
Jun 01, 2004 6.876 6.913 6.787 6.881 54,437 -0.01(-0.08%)
May 28, 2004 6.928 6.928 6.855 6.886 26,260 -0.04(-0.60%)
May 27, 2004 6.913 6.939 6.886 6.928 205,674 +0.15(+2.15%)
May 26, 2004 6.803 6.819 6.751 6.782 129,768 +0.04(+0.62%)
May 25, 2004 6.725 6.772 6.678 6.740 97,182 +0.11(+1.73%)
May 24, 2004 6.683 6.693 6.610 6.626 282,538 -0.03(-0.39%)
May 21, 2004 6.652 6.678 6.599 6.652 125,551 +0.13(+1.92%)
May 20, 2004 6.626 6.626 6.526 6.526 220,241 -0.08(-1.18%)
May 19, 2004 6.573 6.678 6.573 6.605 143,952 +0.10(+1.61%)
May 18, 2004 6.422 6.500 6.401 6.500 138,585 +0.11(+1.71%)
May 17, 2004 6.417 6.459 6.370 6.391 193,023 -0.09(-1.37%)
May 14, 2004 6.443 6.479 6.438 6.479 218,708 +0.02(+0.24%)
May 13, 2004 6.485 6.485 6.417 6.464 151,044 -0.07(-1.04%)
May 12, 2004 6.547 6.573 6.464 6.532 736,439 +0.07(+1.05%)
May 11, 2004 6.521 6.521 6.417 6.464 199,731 +0.15(+2.40%)
May 10, 2004 6.427 6.427 6.266 6.313 1,323,751 -0.27(-4.04%)
May 07, 2004 6.751 6.756 6.579 6.579 301,514 -0.27(-3.96%)
May 06, 2004 6.913 6.923 6.782 6.850 345,601 -0.13(-1.87%)
May 05, 2004 6.991 7.027 6.975 6.980 105,233 +0.05(+0.68%)
May 04, 2004 6.876 6.949 6.850 6.933 126,893 +0.12(+1.76%)
May 03, 2004 6.766 6.819 6.756 6.813 210,082 +0.03(+0.38%)
Apr 30, 2004 6.829 6.834 6.772 6.787 441,250 -0.03(-0.38%)
Apr 29, 2004 6.824 6.892 6.756 6.813 746,215 -0.07(-1.06%)
Apr 28, 2004 7.001 7.048 6.866 6.886 3,604,183 -0.18(-2.51%)
Apr 27, 2004 7.017 7.106 7.017 7.064 355,760 -0.02(-0.29%)
Apr 26, 2004 7.079 7.147 7.038 7.085 333,717 -0.03(-0.37%)
Apr 23, 2004 7.142 7.147 7.053 7.111 141,269 -0.04(-0.51%)
Apr 22, 2004 7.064 7.147 7.043 7.147 144,527 +0.09(+1.26%)
Apr 21, 2004 7.069 7.158 7.048 7.059 146,252 -0.07(-0.95%)
Apr 20, 2004 7.199 7.539 7.126 7.126 261,453 -0.11(-1.59%)
Apr 19, 2004 7.199 7.246 7.199 7.241 113,091 +0.04(+0.58%)
Apr 16, 2004 7.147 7.220 7.100 7.199 190,147 +0.04(+0.58%)
Apr 15, 2004 7.085 7.184 7.085 7.158 153,153 +0.08(+1.11%)
Apr 14, 2004 7.137 7.142 7.048 7.079 276,021 -0.21(-2.86%)
Apr 13, 2004 7.351 7.387 7.027 7.288 312,823 -0.23(-3.05%)
Apr 12, 2004 7.523 7.523 7.476 7.518 246,885 +0.09(+1.19%)
Apr 08, 2004 7.413 7.434 7.377 7.429 213,149 -0.05(-0.63%)
Apr 07, 2004 7.476 7.523 7.460 7.476 232,509 +0.03(+0.35%)
Apr 06, 2004 7.450 7.455 7.429 7.450 342,342 +0.07(+0.99%)
Apr 05, 2004 7.346 7.382 7.293 7.377 274,104 +0.01(+0.14%)
Apr 02, 2004 7.372 7.403 7.330 7.366 322,024 -0.13(-1.67%)
Apr 01, 2004 7.434 7.507 7.398 7.492 593,062 +0.15(+2.06%)
Mar 31, 2004 7.304 7.377 7.293 7.340 166,571 +0.05(+0.64%)
Mar 30, 2004 7.236 7.304 7.236 7.293 181,522 +0.05(+0.65%)
Mar 29, 2004 7.199 7.252 7.199 7.246 488,020 +0.01(+0.07%)
Mar 26, 2004 7.205 7.252 7.158 7.241 393,521 +0.07(+0.95%)
Mar 25, 2004 7.111 7.189 7.043 7.173 2,367,839 +0.07(+0.95%)
Mar 24, 2004 7.132 7.168 7.095 7.106 177,113 -0.08(-1.09%)
Mar 23, 2004 7.189 7.210 7.147 7.184 183,439 -0.03(-0.36%)
Mar 22, 2004 7.215 7.231 7.100 7.210 212,766 +0.03(+0.36%)
Mar 19, 2004 7.241 7.241 7.163 7.184 162,737 -0.09(-1.29%)
Mar 18, 2004 7.199 7.278 7.158 7.278 185,355 +0.05(+0.72%)
Mar 17, 2004 7.100 7.231 7.079 7.226 137,627 +0.18(+2.52%)
Mar 16, 2004 7.053 7.116 7.027 7.048 122,867 +0.10(+1.43%)
Mar 15, 2004 7.043 7.048 6.913 6.949 304,389 -0.10(-1.48%)
Mar 12, 2004 6.959 7.053 6.923 7.053 250,335 +0.09(+1.27%)
Mar 11, 2004 6.991 7.095 6.918 6.965 374,545 -0.16(-2.20%)
Mar 10, 2004 7.189 7.210 7.106 7.121 279,088 -0.17(-2.29%)
Mar 09, 2004 7.319 7.346 7.278 7.288 343,684 +0.01(+0.14%)
Mar 08, 2004 7.288 7.314 7.252 7.278 253,786 -0.02(-0.29%)
Mar 05, 2004 7.278 7.330 7.278 7.299 288,480 +0.13(+1.75%)
Mar 04, 2004 7.158 7.194 7.116 7.173 284,071 +0.01(+0.07%)
Mar 03, 2004 7.158 7.168 7.012 7.168 512,364 -0.15(-2.00%)
Mar 02, 2004 7.330 7.366 7.288 7.314 489,554 -0.05(-0.71%)
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.