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

Australia Ishares MSCI ETF (NY: EWA )

26.65 +0.14 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 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 30, 2004 7.916 7.949 7.831 7.864 1,307,670 -0.16(-1.95%)
Nov 29, 2004 8.025 8.049 7.983 8.020 1,947,761 -0.01(-0.18%)
Nov 26, 2004 8.020 8.039 8.006 8.035 452,313 +0.08(+1.01%)
Nov 24, 2004 7.959 7.964 7.916 7.954 588,071 +0.07(+0.84%)
Nov 23, 2004 7.897 7.902 7.836 7.888 423,555 +0.11(+1.46%)
Nov 22, 2004 7.760 7.784 7.685 7.775 512,579 -0.04(-0.48%)
Nov 19, 2004 7.817 7.879 7.789 7.812 605,833 -0.00(-0.06%)
Nov 18, 2004 7.827 7.841 7.770 7.817 627,191 -0.03(-0.36%)
Nov 17, 2004 7.803 7.879 7.779 7.845 515,328 +0.14(+1.78%)
Nov 16, 2004 7.708 7.732 7.685 7.708 458,446 -0.03(-0.43%)
Nov 15, 2004 7.760 7.765 7.732 7.741 658,698 +0.03(+0.37%)
Nov 12, 2004 7.647 7.713 7.647 7.713 448,930 +0.06(+0.80%)
Nov 11, 2004 7.590 7.666 7.571 7.652 384,646 +0.09(+1.25%)
Nov 10, 2004 7.519 7.562 7.486 7.557 264,536 +0.07(+0.88%)
Nov 09, 2004 7.491 7.510 7.453 7.491 263,268 -0.03(-0.38%)
Nov 08, 2004 7.519 7.548 7.477 7.519 356,733 -0.07(-0.93%)
Nov 05, 2004 7.566 7.595 7.543 7.590 662,928 +0.03(+0.44%)
Nov 04, 2004 7.514 7.590 7.472 7.557 633,323 +0.05(+0.63%)
Nov 03, 2004 7.453 7.510 7.448 7.510 426,304 +0.18(+2.45%)
Nov 02, 2004 7.368 7.368 7.321 7.330 402,409 -0.04(-0.51%)
Nov 01, 2004 7.325 7.387 7.325 7.368 724,040 +0.05(+0.71%)
Oct 29, 2004 7.269 7.321 7.259 7.316 230,280 +0.06(+0.78%)
Oct 28, 2004 7.283 7.306 7.240 7.259 441,952 +0.04(+0.52%)
Oct 27, 2004 7.183 7.254 7.169 7.221 569,251 +0.08(+1.06%)
Oct 26, 2004 7.150 7.179 7.112 7.146 408,752 +0.05(+0.67%)
Oct 25, 2004 7.051 7.117 7.046 7.098 716,216 +0.04(+0.54%)
Oct 22, 2004 7.070 7.098 6.999 7.060 359,059 -0.01(-0.20%)
Oct 21, 2004 7.037 7.075 7.013 7.075 227,531 +0.11(+1.56%)
Oct 20, 2004 7.023 7.023 6.952 6.966 237,681 +0.04(+0.55%)
Oct 19, 2004 6.961 7.008 6.928 6.928 219,918 -0.02(-0.34%)
Oct 18, 2004 7.004 7.004 6.904 6.952 271,937 -0.06(-0.88%)
Oct 15, 2004 7.023 7.032 6.985 7.013 130,471 +0.07(+0.95%)
Oct 14, 2004 6.952 6.994 6.928 6.947 877,983 +0.01(+0.20%)
Oct 13, 2004 6.956 6.956 6.867 6.933 642,416 -0.10(-1.48%)
Oct 12, 2004 6.999 7.046 6.975 7.037 331,146 -0.00(-0.07%)
Oct 11, 2004 7.027 7.042 7.008 7.042 195,389 +0.02(+0.34%)
Oct 08, 2004 6.985 7.023 6.956 7.018 263,479 +0.07(+1.02%)
Oct 07, 2004 6.923 6.971 6.909 6.947 179,529 +0.01(+0.08%)
Oct 06, 2004 6.904 6.942 6.867 6.941 199,407 +0.02(+0.33%)
Oct 05, 2004 6.928 6.952 6.904 6.919 191,160 -0.01(-0.14%)
Oct 04, 2004 6.937 6.937 6.904 6.928 595,472 +0.02(+0.34%)
Oct 01, 2004 6.881 6.923 6.848 6.904 347,429 +0.04(+0.55%)
Sep 30, 2004 6.763 6.890 6.763 6.867 613,234 +0.08(+1.11%)
Sep 29, 2004 6.791 6.796 6.739 6.791 225,416 +0.04(+0.63%)
Sep 28, 2004 6.692 6.748 6.692 6.748 154,577 +0.10(+1.57%)
Sep 27, 2004 6.649 6.687 6.644 6.644 98,751 -0.05(-0.71%)
Sep 24, 2004 6.687 6.692 6.658 6.692 117,149 +0.03(+0.43%)
Sep 23, 2004 6.640 6.692 6.640 6.663 148,868 +0.07(+1.08%)
Sep 22, 2004 6.573 6.621 6.573 6.592 178,895 -0.00(-0.07%)
Sep 21, 2004 6.573 6.606 6.550 6.597 146,964 +0.05(+0.72%)
Sep 20, 2004 6.512 6.554 6.507 6.550 88,390 +0.01(+0.14%)
Sep 17, 2004 6.507 6.540 6.502 6.540 83,949 +0.03(+0.51%)
Sep 16, 2004 6.517 6.550 6.479 6.507 179,741 +0.01(+0.15%)
Sep 15, 2004 6.526 6.531 6.474 6.498 106,998 -0.07(-1.01%)
Sep 14, 2004 6.526 6.573 6.526 6.564 140,198 +0.08(+1.24%)
Sep 13, 2004 6.479 6.498 6.460 6.483 83,738 +0.02(+0.29%)
Sep 10, 2004 6.398 6.483 6.398 6.465 238,527 +0.09(+1.41%)
Sep 09, 2004 6.351 6.375 6.323 6.375 58,997 -0.03(-0.52%)
Sep 08, 2004 6.361 6.431 6.327 6.408 150,348 -0.00(-0.07%)
Sep 07, 2004 6.365 6.431 6.361 6.413 254,175 +0.07(+1.04%)
Sep 03, 2004 6.346 6.379 6.323 6.346 68,513 -0.12(-1.90%)
Sep 02, 2004 6.413 6.469 6.403 6.469 73,165 +0.00(+0.00%)
Sep 01, 2004 6.479 6.483 6.431 6.469 109,536 +0.07(+1.03%)
Aug 31, 2004 6.337 6.450 6.337 6.403 60,689 +0.08(+1.27%)
Aug 30, 2004 6.337 6.384 6.323 6.323 78,663 -0.09(-1.40%)
Aug 27, 2004 6.446 6.446 6.379 6.413 102,346 +0.07(+1.03%)
Aug 26, 2004 6.337 6.361 6.318 6.347 74,645 +0.01(+0.24%)
Aug 25, 2004 6.323 6.384 6.323 6.332 45,252 -0.02(-0.30%)
Aug 24, 2004 6.408 6.408 6.327 6.351 132,585 -0.11(-1.76%)
Aug 23, 2004 6.512 6.521 6.441 6.465 81,835 -0.02(-0.29%)
Aug 20, 2004 6.460 6.483 6.436 6.483 55,825 +0.04(+0.59%)
Aug 19, 2004 6.384 6.455 6.375 6.446 82,892 +0.07(+1.04%)
Aug 18, 2004 6.327 6.379 6.309 6.379 24,529 +0.03(+0.45%)
Aug 17, 2004 6.403 6.403 6.337 6.351 50,327 -0.03(-0.52%)
Aug 16, 2004 6.346 6.384 6.337 6.384 44,618 +0.04(+0.60%)
Aug 13, 2004 6.290 6.346 6.290 6.346 127,510 +0.04(+0.68%)
Aug 12, 2004 6.313 6.342 6.285 6.304 73,376 -0.05(-0.82%)
Aug 11, 2004 6.346 6.365 6.332 6.356 90,505 +0.00(+0.07%)
Aug 10, 2004 6.361 6.379 6.337 6.351 74,645 -0.03(-0.44%)
Aug 09, 2004 6.337 6.403 6.337 6.379 161,344 +0.06(+0.90%)
Aug 06, 2004 6.323 6.370 6.195 6.323 78,451 -0.01(-0.22%)
Aug 05, 2004 6.313 6.346 6.290 6.337 32,353 -0.00(-0.07%)
Aug 04, 2004 6.323 6.389 6.318 6.342 100,020 -0.03(-0.45%)
Aug 03, 2004 6.356 6.384 6.342 6.370 134,911 +0.03(+0.52%)
Aug 02, 2004 6.271 6.365 6.271 6.337 76,760 +0.08(+1.21%)
Jul 30, 2004 6.309 6.351 6.261 6.261 64,706 +0.03(+0.46%)
Jul 29, 2004 6.209 6.256 6.162 6.233 138,506 +0.00(+0.08%)
Jul 28, 2004 6.171 6.261 6.148 6.228 118,206 +0.03(+0.46%)
Jul 27, 2004 6.247 6.247 6.162 6.200 48,001 -0.04(-0.61%)
Jul 26, 2004 6.252 6.327 6.233 6.238 149,502 +0.01(+0.23%)
Jul 23, 2004 6.233 6.304 6.209 6.223 156,269 -0.13(-2.01%)
Jul 22, 2004 6.342 6.375 6.318 6.351 84,161 -0.01(-0.22%)
Jul 21, 2004 6.498 6.498 6.365 6.365 131,739 -0.17(-2.60%)
Jul 20, 2004 6.550 6.550 6.483 6.535 71,050 -0.03(-0.43%)
Jul 19, 2004 6.597 6.644 6.550 6.564 47,155 +0.01(+0.14%)
Jul 16, 2004 6.550 6.616 6.535 6.554 55,402 +0.09(+1.39%)
Jul 15, 2004 6.517 6.517 6.441 6.465 83,315 -0.04(-0.65%)
Jul 14, 2004 6.498 6.531 6.446 6.507 121,166 -0.11(-1.64%)
Jul 13, 2004 6.611 6.616 6.521 6.616 116,303 -0.00(-0.07%)
Jul 12, 2004 6.602 6.640 6.550 6.621 90,082 +0.01(+0.21%)
Jul 09, 2004 6.602 6.606 6.531 6.606 94,945 +0.05(+0.79%)
Jul 08, 2004 6.592 6.602 6.531 6.554 278,493 -0.04(-0.65%)
Jul 07, 2004 6.535 6.597 6.535 6.597 137,872 +0.11(+1.68%)
Jul 06, 2004 6.455 6.502 6.431 6.488 358,425 +0.09(+1.40%)
Jul 02, 2004 6.375 6.446 6.365 6.398 80,989 +0.11(+1.73%)
Jul 01, 2004 6.337 6.337 6.266 6.290 61,534 -0.06(-0.89%)
Jun 30, 2004 6.290 6.361 6.219 6.346 83,103 +0.12(+1.90%)
Jun 29, 2004 6.261 6.266 6.176 6.228 94,734 -0.06(-0.98%)
Jun 28, 2004 6.361 6.361 6.290 6.290 120,532 -0.02(-0.37%)
Jun 25, 2004 6.323 6.337 6.280 6.313 62,169 -0.02(-0.37%)
Jun 24, 2004 6.290 6.361 6.290 6.337 111,228 +0.09(+1.44%)
Jun 23, 2004 6.228 6.256 6.195 6.247 39,331 +0.06(+0.99%)
Jun 22, 2004 6.214 6.242 6.148 6.186 35,736 -0.06(-0.91%)
Jun 21, 2004 6.238 6.280 6.204 6.242 91,562 +0.00(+0.08%)
Jun 18, 2004 6.162 6.238 6.152 6.238 42,926 +0.10(+1.62%)
Jun 17, 2004 6.124 6.171 6.082 6.138 58,997 +0.01(+0.23%)
Jun 16, 2004 6.124 6.143 6.077 6.124 2,436,023 -0.03(-0.54%)
Jun 15, 2004 6.044 6.204 6.044 6.157 90,927 +0.08(+1.32%)
Jun 14, 2004 6.077 6.119 6.048 6.077 171,494 -0.08(-1.23%)
Jun 10, 2004 6.134 6.204 6.134 6.152 96,425 +0.03(+0.54%)
Jun 09, 2004 6.100 6.148 6.077 6.119 149,502 -0.14(-2.27%)
Jun 08, 2004 6.280 6.280 6.214 6.261 168,956 -0.06(-0.97%)
Jun 07, 2004 6.186 6.351 6.181 6.323 404,946 +0.17(+2.85%)
Jun 04, 2004 6.077 6.167 6.077 6.148 38,062 +0.07(+1.17%)
Jun 03, 2004 6.119 6.138 6.015 6.077 81,412 -0.10(-1.68%)
Jun 02, 2004 6.195 6.214 6.148 6.181 227,742 -0.06(-0.91%)
Jun 01, 2004 6.233 6.266 6.152 6.238 60,054 -0.00(-0.08%)
May 28, 2004 6.280 6.280 6.214 6.242 28,970 -0.04(-0.60%)
May 27, 2004 6.266 6.290 6.242 6.280 226,896 +0.13(+2.15%)
May 26, 2004 6.167 6.181 6.119 6.148 143,158 +0.04(+0.62%)
May 25, 2004 6.096 6.138 6.053 6.110 107,210 +0.10(+1.73%)
May 24, 2004 6.058 6.067 5.992 6.006 311,692 -0.02(-0.39%)
May 21, 2004 6.029 6.053 5.982 6.029 138,506 +0.11(+1.92%)
May 20, 2004 6.006 6.006 5.916 5.916 242,967 -0.07(-1.18%)
May 19, 2004 5.959 6.053 5.959 5.987 158,806 +0.09(+1.61%)
May 18, 2004 5.821 5.892 5.803 5.892 152,885 +0.10(+1.71%)
May 17, 2004 5.817 5.855 5.774 5.793 212,940 -0.08(-1.37%)
May 14, 2004 5.840 5.873 5.836 5.873 241,276 +0.01(+0.24%)
May 13, 2004 5.878 5.878 5.817 5.859 166,630 -0.06(-1.04%)
May 12, 2004 5.935 5.959 5.859 5.921 812,430 +0.06(+1.05%)
May 11, 2004 5.911 5.911 5.817 5.859 220,341 +0.14(+2.40%)
May 10, 2004 5.826 5.826 5.680 5.722 1,460,345 -0.24(-4.04%)
May 07, 2004 6.119 6.124 5.963 5.963 332,627 -0.25(-3.96%)
May 06, 2004 6.266 6.275 6.148 6.209 381,262 -0.12(-1.87%)
May 05, 2004 6.337 6.370 6.323 6.327 116,091 +0.04(+0.68%)
May 04, 2004 6.233 6.299 6.209 6.285 139,986 +0.11(+1.76%)
May 03, 2004 6.134 6.181 6.124 6.176 231,760 +0.02(+0.38%)
Apr 30, 2004 6.190 6.195 6.138 6.152 486,781 -0.02(-0.38%)
Apr 29, 2004 6.186 6.247 6.124 6.176 823,215 -0.07(-1.06%)
Apr 28, 2004 6.346 6.389 6.223 6.242 3,976,088 -0.16(-2.51%)
Apr 27, 2004 6.361 6.441 6.361 6.403 392,470 -0.02(-0.29%)
Apr 26, 2004 6.417 6.479 6.379 6.422 368,152 -0.02(-0.37%)
Apr 23, 2004 6.474 6.479 6.394 6.446 155,846 -0.03(-0.51%)
Apr 22, 2004 6.403 6.479 6.384 6.479 159,441 +0.08(+1.26%)
Apr 21, 2004 6.408 6.488 6.389 6.398 161,344 -0.06(-0.95%)
Apr 20, 2004 6.526 6.833 6.460 6.460 288,431 -0.10(-1.59%)
Apr 19, 2004 6.526 6.569 6.526 6.564 124,761 +0.04(+0.58%)
Apr 16, 2004 6.479 6.545 6.436 6.526 209,768 +0.04(+0.58%)
Apr 15, 2004 6.422 6.512 6.422 6.488 168,956 +0.07(+1.11%)
Apr 14, 2004 6.469 6.474 6.389 6.417 304,502 -0.19(-2.86%)
Apr 13, 2004 6.663 6.696 6.370 6.606 345,103 -0.21(-3.05%)
Apr 12, 2004 6.819 6.819 6.777 6.815 272,360 +0.08(+1.19%)
Apr 08, 2004 6.720 6.739 6.687 6.734 235,143 -0.04(-0.63%)
Apr 07, 2004 6.777 6.819 6.763 6.777 256,501 +0.02(+0.35%)
Apr 06, 2004 6.753 6.758 6.734 6.753 377,668 +0.07(+0.99%)
Apr 05, 2004 6.658 6.692 6.611 6.687 302,388 +0.01(+0.14%)
Apr 02, 2004 6.682 6.710 6.644 6.677 355,253 -0.11(-1.67%)
Apr 01, 2004 6.739 6.805 6.706 6.791 654,258 +0.14(+2.06%)
Mar 31, 2004 6.621 6.687 6.611 6.654 183,759 +0.04(+0.64%)
Mar 30, 2004 6.559 6.621 6.559 6.611 200,252 +0.04(+0.65%)
Mar 29, 2004 6.526 6.573 6.526 6.569 538,378 +0.00(+0.07%)
Mar 26, 2004 6.531 6.573 6.488 6.564 434,128 +0.06(+0.95%)
Mar 25, 2004 6.446 6.517 6.384 6.502 2,612,169 +0.06(+0.95%)
Mar 24, 2004 6.465 6.498 6.431 6.441 195,389 -0.07(-1.09%)
Mar 23, 2004 6.517 6.535 6.479 6.512 202,367 -0.02(-0.36%)
Mar 22, 2004 6.540 6.554 6.436 6.535 234,720 +0.02(+0.36%)
Mar 19, 2004 6.564 6.564 6.493 6.512 179,529 -0.09(-1.29%)
Mar 18, 2004 6.526 6.597 6.488 6.597 204,482 +0.05(+0.72%)
Mar 17, 2004 6.436 6.554 6.417 6.550 151,828 +0.16(+2.52%)
Mar 16, 2004 6.394 6.450 6.370 6.389 135,546 +0.09(+1.43%)
Mar 15, 2004 6.384 6.389 6.266 6.299 335,799 -0.09(-1.48%)
Mar 12, 2004 6.309 6.394 6.275 6.394 276,167 +0.08(+1.27%)
Mar 11, 2004 6.337 6.431 6.271 6.313 413,193 -0.14(-2.20%)
Mar 10, 2004 6.517 6.535 6.441 6.455 307,886 -0.15(-2.29%)
Mar 09, 2004 6.635 6.658 6.597 6.606 379,148 +0.01(+0.14%)
Mar 08, 2004 6.606 6.630 6.573 6.597 279,973 -0.02(-0.29%)
Mar 05, 2004 6.597 6.644 6.597 6.616 318,247 +0.11(+1.75%)
Mar 04, 2004 6.488 6.521 6.450 6.502 313,384 +0.00(+0.07%)
Mar 03, 2004 6.488 6.498 6.356 6.498 565,233 -0.13(-2.00%)
Mar 02, 2004 6.644 6.677 6.606 6.630 540,069 -0.05(-0.71%)
Mar 01, 2004 6.611 6.677 6.606 6.677 346,160 +0.08(+1.22%)
Feb 27, 2004 6.564 6.621 6.507 6.597 274,475 +0.07(+1.01%)
Feb 26, 2004 6.545 6.573 6.526 6.531 169,379 -0.01(-0.22%)
Feb 25, 2004 6.602 6.621 6.545 6.545 285,048 -0.05(-0.72%)
Feb 24, 2004 6.498 6.602 6.465 6.592 156,903 +0.06(+0.94%)
Feb 23, 2004 6.540 6.564 6.479 6.531 119,052 -0.01(-0.14%)
Feb 20, 2004 6.644 6.663 6.446 6.540 277,013 -0.20(-2.95%)
Feb 19, 2004 6.725 6.744 6.677 6.739 228,800 +0.00(+0.07%)
Feb 18, 2004 6.763 6.772 6.715 6.734 181,432 -0.02(-0.28%)
Feb 17, 2004 6.720 6.763 6.668 6.753 271,303 +0.11(+1.64%)
Feb 13, 2004 6.663 6.710 6.621 6.644 253,118 +0.02(+0.36%)
Feb 12, 2004 6.616 6.640 6.559 6.621 220,130 +0.05(+0.79%)
Feb 11, 2004 6.507 6.616 6.479 6.569 164,727 +0.05(+0.80%)
Feb 10, 2004 6.488 6.517 6.483 6.517 289,700 +0.07(+1.03%)
Feb 09, 2004 6.413 6.450 6.413 6.450 154,788 +0.08(+1.19%)
Feb 06, 2004 6.290 6.384 6.290 6.375 331,146 +0.12(+1.97%)
Feb 05, 2004 6.261 6.266 6.228 6.252 80,354 +0.05(+0.76%)
Feb 04, 2004 6.233 6.242 6.190 6.204 287,163 -0.07(-1.13%)
Feb 03, 2004 6.223 6.275 6.219 6.275 186,930 +0.02(+0.30%)
Feb 02, 2004 6.271 6.271 6.195 6.256 155,423 -0.01(-0.23%)
Jan 30, 2004 6.195 6.290 6.195 6.271 227,954 +0.02(+0.38%)
Jan 29, 2004 6.304 6.304 6.186 6.247 605,199 -0.06(-0.97%)
Jan 28, 2004 6.427 6.455 6.294 6.309 277,224 -0.18(-2.84%)
Jan 27, 2004 6.479 6.498 6.450 6.493 183,547 -0.02(-0.36%)
Jan 26, 2004 6.526 6.531 6.450 6.517 179,741 +0.02(+0.29%)
Jan 23, 2004 6.521 6.550 6.479 6.498 176,780 -0.04(-0.65%)
Jan 22, 2004 6.512 6.554 6.436 6.540 415,731 +0.07(+1.02%)
Jan 21, 2004 6.403 6.479 6.403 6.474 130,471 +0.07(+1.11%)
Jan 20, 2004 6.384 6.427 6.342 6.403 234,720 +0.07(+1.04%)
Jan 16, 2004 6.356 6.375 6.304 6.337 1,196,654 -0.09(-1.47%)
Jan 15, 2004 6.436 6.455 6.384 6.431 361,174 -0.09(-1.31%)
Jan 14, 2004 6.479 6.521 6.450 6.517 124,338 +0.05(+0.80%)
Jan 13, 2004 6.493 6.493 6.446 6.465 223,725 -0.05(-0.73%)
Jan 12, 2004 6.469 6.526 6.431 6.512 222,033 +0.07(+1.10%)
Jan 09, 2004 6.469 6.531 6.436 6.441 260,519 -0.05(-0.80%)
Jan 08, 2004 6.427 6.493 6.427 6.493 238,527 +0.09(+1.48%)
Jan 07, 2004 6.394 6.441 6.394 6.398 318,670 -0.07(-1.10%)
Jan 06, 2004 6.474 6.479 6.431 6.469 1,363,919 +0.05(+0.74%)
Jan 05, 2004 6.394 6.431 6.384 6.422 356,522 +0.07(+1.04%)
Jan 02, 2004 6.327 6.365 6.318 6.356 250,791 +0.04(+0.60%)
Dec 31, 2003 6.266 6.318 6.242 6.318 241,487 +0.06(+0.91%)
Dec 30, 2003 6.214 6.266 6.233 6.261 244,871 +0.05(+0.76%)
Dec 29, 2003 6.171 6.223 6.157 6.214 163,670 +0.04(+0.69%)
Dec 26, 2003 6.148 6.171 6.091 6.171 93,254 +0.02(+0.38%)
Dec 24, 2003 6.138 6.148 6.105 6.148 53,710 +0.08(+1.25%)
Dec 23, 2003 6.063 6.082 6.020 6.072 156,269 +0.01(+0.16%)
Dec 22, 2003 6.048 6.072 6.020 6.063 320,362 -0.17(-2.73%)
Dec 19, 2003 6.195 6.219 6.171 6.233 93,888 +0.00(+0.00%)
Dec 18, 2003 6.204 6.261 6.204 6.233 104,038 -0.01(-0.23%)
Dec 17, 2003 6.256 6.261 6.204 6.247 89,236 -0.03(-0.45%)
Dec 16, 2003 6.219 6.275 6.195 6.275 65,975 +0.02(+0.30%)
Dec 15, 2003 6.294 6.294 6.294 6.256 126,030 +0.02(+0.38%)
Dec 12, 2003 6.195 6.233 6.157 6.233 71,050 +0.04(+0.61%)
Dec 11, 2003 6.134 6.195 6.029 6.195 150,559 +0.00(+0.00%)
Dec 10, 2003 6.219 6.223 6.195 6.195 347,006 -0.06(-0.91%)
Dec 09, 2003 6.223 6.247 6.195 6.252 250,791 +0.00(+0.00%)
Dec 08, 2003 6.195 6.252 6.195 6.252 180,587 +0.13(+2.08%)
Dec 05, 2003 6.157 6.181 6.124 6.124 208,922 -0.07(-1.07%)
Dec 04, 2003 6.200 6.214 6.152 6.190 289,489 +0.02(+0.31%)
Dec 03, 2003 6.063 6.190 6.148 6.171 1,665,038 +0.10(+1.71%)
Dec 02, 2003 6.039 6.072 5.996 6.067 154,577 +0.04(+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.