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

Australia Ishares MSCI ETF (NY: EWA )

27.05 +0.08 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 28, 2003 5.996 6.006 5.935 6.001 138,506 -0.00(-0.08%)
Nov 26, 2003 5.992 6.020 5.963 6.006 85,429 +0.01(+0.24%)
Nov 25, 2003 5.949 5.992 5.949 5.992 503,487 +0.05(+0.88%)
Nov 24, 2003 5.940 5.949 5.916 5.940 151,405 -0.00(-0.08%)
Nov 21, 2003 5.930 5.973 5.916 5.944 46,944 -0.06(-0.95%)
Nov 20, 2003 5.982 6.011 5.954 6.001 87,756 +0.00(+0.00%)
Nov 19, 2003 5.949 6.006 5.949 6.001 200,675 +0.05(+0.87%)
Nov 18, 2003 5.911 5.968 5.911 5.949 171,071 +0.08(+1.29%)
Nov 17, 2003 5.907 5.907 5.803 5.873 171,071 -0.10(-1.74%)
Nov 14, 2003 5.973 6.015 5.963 5.977 238,104 -0.06(-1.02%)
Nov 13, 2003 6.029 6.039 5.987 6.039 115,668 +0.02(+0.39%)
Nov 12, 2003 5.954 6.029 5.959 6.015 382,108 +0.06(+1.03%)
Nov 11, 2003 5.935 5.959 5.911 5.954 155,000 -0.06(-1.02%)
Nov 10, 2003 5.987 6.020 5.959 6.015 83,738 +0.06(+0.95%)
Nov 07, 2003 5.959 5.968 5.935 5.959 82,046 +0.02(+0.40%)
Nov 06, 2003 5.925 5.959 5.888 5.935 150,559 -0.02(-0.32%)
Nov 05, 2003 5.944 5.954 5.911 5.954 123,915 +0.03(+0.56%)
Nov 04, 2003 5.944 5.959 5.916 5.921 237,264 -0.08(-1.26%)
Nov 03, 2003 5.987 6.001 5.973 5.996 307,509 -0.01(-0.24%)
Oct 31, 2003 5.982 5.982 5.982 6.011 116,726 -0.00(-0.08%)
Oct 30, 2003 5.987 6.020 5.987 6.015 176,992 +0.04(+0.71%)
Oct 29, 2003 5.940 5.977 5.940 5.973 248,042 +0.00(+0.00%)
Oct 28, 2003 5.916 5.959 5.916 5.973 359,059 +0.02(+0.40%)
Oct 27, 2003 5.911 5.949 5.911 5.949 183,547 +0.04(+0.64%)
Oct 24, 2003 5.911 5.935 5.845 5.911 115,880 -0.02(-0.32%)
Oct 23, 2003 5.873 5.930 5.873 5.930 401,351 -0.09(-1.57%)
Oct 22, 2003 5.987 6.025 5.982 6.025 411,713 +0.03(+0.47%)
Oct 21, 2003 5.911 5.996 5.954 5.996 227,742 +0.14(+2.42%)
Oct 20, 2003 5.907 5.921 5.855 5.855 146,964 -0.03(-0.56%)
Oct 17, 2003 5.888 5.930 5.888 5.888 358,002 +0.03(+0.48%)
Oct 16, 2003 5.864 5.911 5.836 5.859 108,056 -0.02(-0.40%)
Oct 15, 2003 5.935 5.935 5.883 5.883 311,904 -0.03(-0.48%)
Oct 14, 2003 5.826 5.911 5.826 5.911 178,683 -0.01(-0.16%)
Oct 13, 2003 5.888 5.921 5.888 5.921 264,959 +0.06(+0.97%)
Oct 10, 2003 5.864 5.864 5.817 5.864 30,238 +0.06(+0.98%)
Oct 09, 2003 5.864 5.864 5.769 5.807 111,016 +0.06(+1.07%)
Oct 08, 2003 5.803 5.803 5.741 5.746 139,140 +0.00(+0.00%)
Oct 07, 2003 5.750 5.760 5.741 5.746 86,910 +0.02(+0.41%)
Oct 06, 2003 5.661 5.722 5.661 5.722 74,856 +0.08(+1.34%)
Oct 03, 2003 5.632 5.689 5.632 5.646 150,982 +0.02(+0.34%)
Oct 02, 2003 5.665 5.675 5.604 5.628 42,503 +0.00(+0.08%)
Oct 01, 2003 5.566 5.613 5.566 5.623 48,001 +0.07(+1.19%)
Sep 30, 2003 5.557 5.557 5.476 5.557 23,683 +0.00(+0.00%)
Sep 29, 2003 5.533 5.576 5.533 5.557 74,856 +0.03(+0.51%)
Sep 26, 2003 5.533 5.547 5.481 5.528 37,639 -0.00(-0.09%)
Sep 25, 2003 5.552 5.580 5.533 5.533 107,844 -0.02(-0.43%)
Sep 24, 2003 5.585 5.585 5.585 5.557 52,865 -0.02(-0.34%)
Sep 23, 2003 5.533 5.580 5.528 5.576 35,102 +0.01(+0.25%)
Sep 22, 2003 5.580 5.594 5.557 5.561 21,991 -0.02(-0.34%)
Sep 19, 2003 5.557 5.599 5.533 5.580 55,825 -0.03(-0.59%)
Sep 18, 2003 5.571 5.613 5.533 5.613 49,693 +0.13(+2.42%)
Sep 17, 2003 5.467 5.528 5.467 5.481 12,899 -0.03(-0.52%)
Sep 16, 2003 5.500 5.509 5.486 5.509 48,424 +0.00(+0.00%)
Sep 15, 2003 5.481 5.509 5.438 5.509 62,803 +0.02(+0.34%)
Sep 12, 2003 5.453 5.490 5.443 5.490 41,446 +0.03(+0.61%)
Sep 11, 2003 5.429 5.457 5.391 5.457 19,454 +0.04(+0.70%)
Sep 10, 2003 5.438 5.467 5.382 5.419 65,764 -0.02(-0.35%)
Sep 09, 2003 5.462 5.500 5.438 5.438 47,367 +0.02(+0.44%)
Sep 08, 2003 5.344 5.443 5.344 5.415 217,804 +0.07(+1.33%)
Sep 05, 2003 5.344 5.367 5.325 5.344 23,683 +0.00(+0.00%)
Sep 04, 2003 5.339 5.344 5.278 5.344 43,349 +0.00(+0.09%)
Sep 03, 2003 5.273 5.344 5.273 5.339 68,090 -0.00(-0.09%)
Sep 02, 2003 5.311 5.344 5.296 5.344 137,660 -0.02(-0.44%)
Aug 29, 2003 5.292 5.367 5.292 5.367 77,183 +0.07(+1.34%)
Aug 28, 2003 5.268 5.296 5.254 5.296 24,529 +0.02(+0.45%)
Aug 27, 2003 5.259 5.273 5.226 5.273 211,883 +0.00(+0.00%)
Aug 26, 2003 5.287 5.287 5.207 5.273 49,693 -0.02(-0.45%)
Aug 25, 2003 5.296 5.334 5.296 5.296 183,547 +0.01(+0.27%)
Aug 22, 2003 5.325 5.353 5.282 5.282 321,842 -0.06(-1.15%)
Aug 21, 2003 5.391 5.396 5.315 5.344 91,562 -0.05(-0.96%)
Aug 20, 2003 5.353 5.410 5.353 5.396 54,979 +0.02(+0.35%)
Aug 19, 2003 5.349 5.377 5.315 5.377 138,506 +0.00(+0.09%)
Aug 18, 2003 5.320 5.382 5.306 5.372 58,574 +0.05(+0.98%)
Aug 15, 2003 5.320 5.320 5.320 5.320 9,092 +0.02(+0.45%)
Aug 14, 2003 5.320 5.320 5.259 5.296 25,586 -0.07(-1.23%)
Aug 13, 2003 5.320 5.367 5.278 5.363 36,159 +0.04(+0.80%)
Aug 12, 2003 5.320 5.325 5.282 5.320 13,533 +0.01(+0.18%)
Aug 11, 2003 5.278 5.334 5.259 5.311 40,388 +0.04(+0.72%)
Aug 08, 2003 5.287 5.287 5.230 5.273 2,748 +0.03(+0.54%)
Aug 07, 2003 5.244 5.249 5.197 5.244 17,974 +0.06(+1.09%)
Aug 06, 2003 5.197 5.226 5.164 5.188 80,354 +0.00(+0.09%)
Aug 05, 2003 5.178 5.226 5.145 5.183 37,639 -0.00(-0.09%)
Aug 04, 2003 5.226 5.249 5.145 5.188 24,740 -0.03(-0.54%)
Aug 01, 2003 5.159 5.216 5.155 5.216 52,230 +0.03(+0.64%)
Jul 31, 2003 5.183 5.263 5.183 5.183 542,395 -0.01(-0.18%)
Jul 30, 2003 5.211 5.244 5.136 5.192 43,983 -0.08(-1.52%)
Jul 29, 2003 5.306 5.334 5.273 5.273 21,568 -0.07(-1.24%)
Jul 28, 2003 5.306 5.349 5.296 5.339 24,740 +0.04(+0.80%)
Jul 25, 2003 5.244 5.320 5.244 5.296 109,747 +0.02(+0.45%)
Jul 24, 2003 5.202 5.311 5.202 5.273 75,068 +0.12(+2.39%)
Jul 23, 2003 5.188 5.188 5.136 5.150 2,096,206 +0.04(+0.83%)
Jul 22, 2003 5.107 5.140 5.084 5.107 32,353 -0.01(-0.18%)
Jul 21, 2003 5.084 5.136 5.070 5.117 41,023 -0.01(-0.18%)
Jul 18, 2003 5.117 5.131 5.065 5.126 37,639 +0.01(+0.18%)
Jul 17, 2003 5.150 5.178 5.107 5.117 66,398 +0.01(+0.28%)
Jul 16, 2003 5.155 5.202 5.093 5.103 87,121 -0.05(-1.01%)
Jul 15, 2003 5.202 5.211 5.112 5.155 10,361 -0.04(-0.73%)
Jul 14, 2003 5.226 5.230 5.145 5.192 39,331 +0.06(+1.20%)
Jul 11, 2003 5.103 5.192 5.103 5.131 72,319 +0.07(+1.40%)
Jul 10, 2003 5.103 5.103 5.051 5.060 180,375 +0.00(+0.09%)
Jul 09, 2003 5.174 5.174 5.036 5.055 258,404 -0.16(-3.08%)
Jul 08, 2003 5.273 5.273 5.188 5.216 99,386 -0.13(-2.39%)
Jul 07, 2003 5.367 5.405 5.344 5.344 705,643 -0.01(-0.18%)
Jul 03, 2003 5.353 5.382 5.301 5.353 21,568 -0.02(-0.35%)
Jul 02, 2003 5.263 5.391 5.263 5.372 22,837 +0.12(+2.25%)
Jul 01, 2003 5.207 5.273 5.207 5.254 55,614 +0.00(+0.09%)
Jun 30, 2003 5.178 5.249 5.159 5.249 39,543 +0.03(+0.54%)
Jun 27, 2003 5.207 5.249 5.145 5.221 7,012,447 +0.01(+0.27%)
Jun 26, 2003 5.183 5.221 5.112 5.207 79,720 -0.07(-1.26%)
Jun 25, 2003 5.235 5.320 5.235 5.273 38,274 +0.08(+1.55%)
Jun 24, 2003 5.226 5.268 5.174 5.192 59,631 +0.01(+0.18%)
Jun 23, 2003 5.334 5.334 5.164 5.183 149,925 -0.17(-3.09%)
Jun 20, 2003 5.382 5.410 5.325 5.349 49,270 +0.01(+0.27%)
Jun 19, 2003 5.344 5.405 5.311 5.334 68,936 -0.06(-1.14%)
Jun 18, 2003 5.344 5.401 5.320 5.396 28,124 -0.02(-0.35%)
Jun 17, 2003 5.344 5.424 5.344 5.415 91,139 +0.02(+0.44%)
Jun 16, 2003 5.296 5.391 5.296 5.391 146,753 +0.10(+1.97%)
Jun 13, 2003 5.296 5.330 5.244 5.287 67,244 -0.01(-0.18%)
Jun 12, 2003 5.273 5.339 5.263 5.296 111,862 +0.03(+0.63%)
Jun 11, 2003 5.226 5.273 5.221 5.263 32,141 +0.09(+1.83%)
Jun 10, 2003 5.159 5.249 5.155 5.169 133,008 +0.03(+0.55%)
Jun 09, 2003 5.164 5.235 5.107 5.140 41,446 -0.02(-0.46%)
Jun 06, 2003 5.249 5.268 5.164 5.164 55,402 -0.09(-1.62%)
Jun 05, 2003 5.273 5.292 5.188 5.249 73,165 +0.00(+0.00%)
Jun 04, 2003 5.249 5.292 5.174 5.249 94,734 +0.11(+2.12%)
Jun 03, 2003 5.197 5.197 5.140 5.140 33,622 -0.06(-1.09%)
Jun 02, 2003 5.155 5.197 5.103 5.197 61,112 +0.08(+1.48%)
May 30, 2003 5.093 5.126 5.055 5.122 59,631 +0.05(+1.03%)
May 29, 2003 5.070 5.070 4.989 5.070 57,305 +0.03(+0.66%)
May 28, 2003 5.098 5.131 5.032 5.036 145,273 -0.09(-1.84%)
May 27, 2003 5.036 5.145 5.027 5.131 184,393 +0.00(+0.09%)
May 23, 2003 5.060 5.126 5.060 5.126 51,596 +0.07(+1.31%)
May 22, 2003 5.017 5.093 5.003 5.060 37,428 +0.04(+0.85%)
May 21, 2003 5.017 5.017 4.970 5.017 7,401 +0.02(+0.38%)
May 20, 2003 4.965 5.022 4.947 4.999 23,895 -0.01(-0.28%)
May 19, 2003 4.937 5.017 4.928 5.013 96,637 +0.05(+0.95%)
May 16, 2003 4.899 5.013 4.880 4.965 139,140 +0.05(+0.96%)
May 15, 2003 4.918 4.961 4.895 4.918 27,489 -0.01(-0.19%)
May 14, 2003 4.942 4.975 4.928 4.928 20,300 -0.05(-0.95%)
May 13, 2003 4.965 4.980 4.880 4.975 70,627 +0.02(+0.48%)
May 12, 2003 4.956 4.989 4.951 4.951 18,819 +0.03(+0.67%)
May 09, 2003 4.876 4.956 4.847 4.918 13,110 +0.01(+0.29%)
May 08, 2003 4.852 4.913 4.852 4.904 10,150 +0.06(+1.27%)
May 07, 2003 4.880 4.899 4.843 4.843 21,568 -0.11(-2.29%)
May 06, 2003 4.895 4.965 4.819 4.956 56,882 +0.05(+1.06%)
May 05, 2003 4.895 4.909 4.824 4.904 111,016 -0.01(-0.29%)
May 02, 2003 4.885 4.961 4.824 4.918 108,479 +0.05(+0.97%)
May 01, 2003 4.852 4.937 4.852 4.871 48,424 +0.03(+0.68%)
Apr 30, 2003 4.890 4.899 4.833 4.838 13,322 +0.03(+0.59%)
Apr 29, 2003 4.800 4.895 4.800 4.809 77,605 +0.00(+0.10%)
Apr 28, 2003 4.824 4.833 4.776 4.805 109,747 -0.04(-0.78%)
Apr 25, 2003 4.772 4.847 4.762 4.843 28,547 +0.02(+0.39%)
Apr 24, 2003 4.871 4.871 4.767 4.824 85,007 -0.07(-1.35%)
Apr 23, 2003 4.824 4.890 4.800 4.890 21,991 +0.02(+0.49%)
Apr 22, 2003 4.757 4.866 4.757 4.866 22,203 +0.15(+3.11%)
Apr 21, 2003 4.705 4.738 4.663 4.720 68,724 +0.00(+0.10%)
Apr 17, 2003 4.710 4.748 4.663 4.715 37,851 +0.00(+0.10%)
Apr 16, 2003 4.672 4.776 4.672 4.710 26,432 +0.04(+0.81%)
Apr 15, 2003 4.634 4.672 4.587 4.672 39,754 +0.06(+1.33%)
Apr 14, 2003 4.634 4.634 4.545 4.611 48,212 +0.00(+0.10%)
Apr 11, 2003 4.540 4.606 4.540 4.606 11,841 -0.04(-0.92%)
Apr 10, 2003 4.587 4.653 4.587 4.649 39,543 +0.05(+1.13%)
Apr 09, 2003 4.597 4.597 4.597 4.597 0 +0.00(+0.00%)
Apr 08, 2003 4.653 4.677 4.597 4.597 22,626 -0.01(-0.31%)
Apr 07, 2003 4.616 4.658 4.611 4.611 129,625 -0.00(-0.10%)
Apr 04, 2003 4.559 4.620 4.559 4.616 54,768 +0.08(+1.67%)
Apr 03, 2003 4.530 4.540 4.530 4.540 4,652 +0.01(+0.21%)
Apr 02, 2003 4.474 4.530 4.450 4.530 17,974 -0.01(-0.31%)
Apr 01, 2003 4.488 4.554 4.445 4.545 34,256 +0.01(+0.21%)
Mar 31, 2003 4.459 4.545 4.459 4.535 73,376 -0.02(-0.42%)
Mar 28, 2003 4.521 4.554 4.521 4.554 76,337 +0.12(+2.67%)
Mar 27, 2003 4.507 4.516 4.436 4.436 19,877 +0.00(+0.11%)
Mar 26, 2003 4.431 4.431 4.431 4.431 1,057 +0.00(+0.11%)
Mar 25, 2003 4.422 4.431 4.422 4.426 65,552 +0.09(+1.96%)
Mar 24, 2003 4.393 4.398 4.332 4.341 32,353 -0.08(-1.82%)
Mar 21, 2003 4.360 4.469 4.355 4.422 23,260 +0.09(+1.96%)
Mar 20, 2003 4.407 4.407 4.318 4.337 54,345 +0.01(+0.33%)
Mar 19, 2003 4.351 4.370 4.322 4.322 30,450 -0.04(-0.98%)
Mar 18, 2003 4.318 4.365 4.303 4.365 54,345 +0.09(+1.99%)
Mar 17, 2003 4.247 4.284 4.242 4.280 46,732 +0.09(+2.03%)
Mar 14, 2003 4.228 4.242 4.162 4.195 39,543 +0.07(+1.72%)
Mar 13, 2003 4.162 4.162 4.076 4.124 55,191 -0.03(-0.68%)
Mar 12, 2003 4.133 4.171 4.076 4.152 80,143 -0.08(-1.79%)
Mar 11, 2003 4.280 4.280 4.228 4.228 34,468 -0.08(-1.76%)
Mar 10, 2003 4.284 4.337 4.284 4.303 71,050 -0.02(-0.44%)
Mar 07, 2003 4.308 4.360 4.308 4.322 123,915 -0.07(-1.51%)
Mar 06, 2003 4.398 4.403 4.327 4.389 178,261 +0.01(+0.32%)
Mar 05, 2003 4.398 4.436 4.365 4.374 97,060 -0.07(-1.49%)
Mar 04, 2003 4.412 4.445 4.360 4.441 43,983 +0.02(+0.54%)
Mar 03, 2003 4.403 4.474 4.403 4.417 14,590 +0.02(+0.54%)
Feb 28, 2003 4.351 4.398 4.351 4.393 4,652 +0.03(+0.76%)
Feb 27, 2003 4.327 4.384 4.289 4.360 8,881 -0.01(-0.32%)
Feb 26, 2003 4.351 4.412 4.351 4.374 12,476 +0.00(+0.11%)
Feb 25, 2003 4.332 4.370 4.280 4.370 92,408 +0.01(+0.22%)
Feb 24, 2003 4.351 4.426 4.332 4.360 53,922 +0.05(+1.21%)
Feb 21, 2003 4.280 4.337 4.251 4.308 600,970 +0.01(+0.22%)
Feb 20, 2003 4.280 4.303 4.256 4.299 596,106 -0.05(-1.09%)
Feb 19, 2003 4.332 4.355 4.247 4.346 1,261,783 +0.03(+0.77%)
Feb 18, 2003 4.318 4.341 4.228 4.313 1,950,933 +0.06(+1.33%)
Feb 14, 2003 4.218 4.280 4.218 4.256 28,547 +0.00(+0.11%)
Feb 13, 2003 4.289 4.299 4.214 4.251 56,671 -0.06(-1.43%)
Feb 12, 2003 4.318 4.365 4.308 4.313 17,551 -0.02(-0.44%)
Feb 11, 2003 4.299 4.351 4.299 4.332 43,137 +0.01(+0.33%)
Feb 10, 2003 4.332 4.374 4.303 4.318 35,102 -0.03(-0.76%)
Feb 07, 2003 4.327 4.389 4.327 4.351 23,895 +0.02(+0.44%)
Feb 06, 2003 4.308 4.351 4.308 4.332 22,837 -0.03(-0.76%)
Feb 05, 2003 4.407 4.407 4.365 4.365 7,401 -0.02(-0.43%)
Feb 04, 2003 4.351 4.455 4.303 4.384 60,689 +0.00(+0.11%)
Feb 03, 2003 4.351 4.398 4.341 4.379 30,661 -0.09(-1.91%)
Jan 31, 2003 4.351 4.469 4.351 4.464 53,499 +0.06(+1.29%)
Jan 30, 2003 4.459 4.459 4.379 4.407 87,121 -0.04(-0.85%)
Jan 29, 2003 4.455 4.469 4.374 4.445 28,547 -0.04(-0.95%)
Jan 28, 2003 4.426 4.488 4.398 4.488 63,438 -0.03(-0.73%)
Jan 27, 2003 4.573 4.582 4.516 4.521 274,686 -0.07(-1.54%)
Jan 24, 2003 4.507 4.606 4.507 4.592 194,120 +0.05(+1.04%)
Jan 23, 2003 4.530 4.592 4.530 4.545 19,242 +0.04(+0.84%)
Jan 22, 2003 4.540 4.545 4.507 4.507 59,631 -0.08(-1.75%)
Jan 21, 2003 4.554 4.601 4.549 4.587 64,706 -0.04(-0.82%)
Jan 17, 2003 4.611 4.625 4.568 4.625 12,476 +0.01(+0.31%)
Jan 16, 2003 4.606 4.611 4.592 4.611 65,129 +0.00(+0.10%)
Jan 15, 2003 4.620 4.620 4.592 4.606 31,719 -0.02(-0.41%)
Jan 14, 2003 4.625 4.630 4.535 4.625 50,116 +0.11(+2.41%)
Jan 13, 2003 4.568 4.606 4.516 4.516 8,669 -0.09(-1.95%)
Jan 10, 2003 4.540 4.616 4.497 4.606 171,917 +0.04(+0.93%)
Jan 09, 2003 4.493 4.564 4.493 4.564 16,282 +0.07(+1.47%)
Jan 08, 2003 4.493 4.526 4.493 4.497 12,899 -0.02(-0.42%)
Jan 07, 2003 4.540 4.564 4.493 4.516 126,030 -0.02(-0.52%)
Jan 06, 2003 4.493 4.568 4.478 4.540 76,125 +0.13(+3.00%)
Jan 03, 2003 4.398 4.417 4.337 4.407 15,013 +0.03(+0.76%)
Jan 02, 2003 4.346 4.398 4.313 4.374 27,912 +0.08(+1.87%)
Dec 31, 2002 4.332 4.337 4.284 4.294 18,397 -0.04(-0.98%)
Dec 30, 2002 4.318 4.351 4.313 4.337 27,701 -0.04(-0.97%)
Dec 27, 2002 4.398 4.398 4.284 4.379 14,802 -0.03(-0.64%)
Dec 26, 2002 4.393 4.417 4.327 4.407 15,013 +0.01(+0.32%)
Dec 24, 2002 4.398 4.422 4.393 4.393 31,084 -0.00(-0.11%)
Dec 23, 2002 4.407 4.422 4.374 4.398 30,238 -0.10(-2.21%)
Dec 20, 2002 4.493 4.497 4.493 4.497 17,128 +0.05(+1.06%)
Dec 19, 2002 4.426 4.459 4.370 4.450 98,329 +0.01(+0.32%)
Dec 18, 2002 4.422 4.464 4.398 4.436 32,141 +0.04(+0.97%)
Dec 17, 2002 4.493 4.493 4.389 4.393 21,568 +0.00(+0.11%)
Dec 16, 2002 4.389 4.436 4.341 4.389 13,744 +0.03(+0.76%)
Dec 13, 2002 4.445 4.455 4.351 4.355 101,078 -0.12(-2.64%)
Dec 12, 2002 4.398 4.483 4.393 4.474 22,626 +0.13(+2.94%)
Dec 11, 2002 4.374 4.417 4.346 4.346 6,555 -0.11(-2.55%)
Dec 10, 2002 4.365 4.459 4.365 4.459 32,776 +0.04(+0.86%)
Dec 09, 2002 4.469 4.493 4.422 4.422 19,665 -0.05(-1.06%)
Dec 06, 2002 4.403 4.469 4.398 4.469 54,979 +0.00(+0.00%)
Dec 05, 2002 4.497 4.497 4.389 4.469 128,144 +0.08(+1.83%)
Dec 04, 2002 4.497 4.497 4.389 4.389 532,245 -0.13(-2.93%)
Dec 03, 2002 4.535 4.535 4.502 4.521 27,489 +0.01(+0.31%)
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.