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 (%)
Jun 30, 2005 8.384 8.393 8.308 8.365 282,372 +0.03(+0.34%)
Jun 29, 2005 8.365 8.379 8.289 8.337 489,291 -0.11(-1.34%)
Jun 28, 2005 8.445 8.464 8.403 8.450 232,703 +0.09(+1.08%)
Jun 27, 2005 8.374 8.403 8.341 8.360 288,924 +0.00(+0.06%)
Jun 24, 2005 8.431 8.431 8.351 8.356 196,773 -0.07(-0.79%)
Jun 23, 2005 8.512 8.512 8.384 8.422 670,635 -0.16(-1.87%)
Jun 22, 2005 8.587 8.587 8.545 8.583 364,167 -0.05(-0.60%)
Jun 21, 2005 8.583 8.635 8.531 8.635 330,350 +0.05(+0.55%)
Jun 20, 2005 8.606 8.606 8.526 8.587 612,089 -0.03(-0.38%)
Jun 17, 2005 8.611 8.649 8.587 8.620 605,537 +0.16(+1.90%)
Jun 16, 2005 8.422 8.493 8.408 8.460 857,474 +0.08(+0.96%)
Jun 15, 2005 8.374 8.403 8.327 8.379 387,628 +0.10(+1.20%)
Jun 14, 2005 8.308 8.318 8.269 8.280 211,356 +0.00(+0.06%)
Jun 13, 2005 8.275 8.285 8.237 8.275 454,205 +0.01(+0.17%)
Jun 10, 2005 8.313 8.313 8.214 8.261 170,142 -0.02(-0.23%)
Jun 09, 2005 8.303 8.322 8.266 8.280 195,293 +0.00(+0.06%)
Jun 08, 2005 8.285 8.346 8.251 8.275 242,848 +0.00(+0.06%)
Jun 07, 2005 8.237 8.313 8.237 8.270 646,540 +0.05(+0.58%)
Jun 06, 2005 8.124 8.242 8.124 8.223 300,126 +0.10(+1.28%)
Jun 03, 2005 8.162 8.162 8.076 8.119 234,183 +0.01(+0.18%)
Jun 02, 2005 8.043 8.114 8.043 8.105 643,370 +0.11(+1.42%)
Jun 01, 2005 7.920 8.029 7.920 7.991 357,193 +0.07(+0.84%)
May 31, 2005 7.968 7.968 7.916 7.925 489,925 -0.11(-1.35%)
May 27, 2005 7.972 8.048 7.972 8.034 304,142 +0.04(+0.53%)
May 26, 2005 7.949 8.005 7.949 7.991 256,164 +0.04(+0.54%)
May 25, 2005 7.949 7.972 7.925 7.949 175,637 -0.05(-0.65%)
May 24, 2005 8.029 8.043 7.958 8.001 286,388 +0.01(+0.18%)
May 23, 2005 7.953 7.986 7.906 7.986 704,452 +0.17(+2.12%)
May 20, 2005 7.797 7.849 7.797 7.821 303,297 -0.08(-0.96%)
May 19, 2005 7.882 7.920 7.840 7.897 196,773 +0.07(+0.85%)
May 18, 2005 7.764 7.878 7.726 7.830 814,780 +0.13(+1.66%)
May 17, 2005 7.665 7.712 7.627 7.703 331,196 +0.04(+0.49%)
May 16, 2005 7.679 7.717 7.641 7.665 858,108 -0.07(-0.92%)
May 13, 2005 7.802 7.863 7.712 7.736 266,098 -0.10(-1.27%)
May 12, 2005 7.925 7.925 7.826 7.835 659,433 -0.09(-1.08%)
May 11, 2005 7.911 7.968 7.897 7.920 256,587 +0.01(+0.18%)
May 10, 2005 7.859 7.944 7.859 7.906 211,145 -0.02(-0.24%)
May 09, 2005 7.854 7.944 7.854 7.925 274,975 +0.04(+0.48%)
May 06, 2005 7.892 7.939 7.854 7.887 354,868 +0.02(+0.30%)
May 05, 2005 7.916 7.925 7.835 7.863 549,105 -0.03(-0.36%)
May 04, 2005 7.821 7.920 7.793 7.892 715,654 +0.02(+0.24%)
May 03, 2005 7.878 7.925 7.845 7.873 462,026 -0.08(-0.95%)
May 02, 2005 7.991 8.020 7.949 7.949 391,644 -0.02(-0.24%)
Apr 29, 2005 7.949 7.996 7.916 7.968 327,391 +0.07(+0.90%)
Apr 28, 2005 7.972 7.982 7.878 7.897 304,565 -0.05(-0.65%)
Apr 27, 2005 7.920 7.958 7.892 7.949 695,786 +0.06(+0.72%)
Apr 26, 2005 8.010 8.010 7.892 7.892 722,629 -0.15(-1.88%)
Apr 25, 2005 8.020 8.043 7.982 8.043 194,448 +0.03(+0.41%)
Apr 22, 2005 7.972 8.043 7.972 8.010 496,054 +0.01(+0.12%)
Apr 21, 2005 7.972 8.005 7.934 8.001 1,074,326 +0.16(+1.99%)
Apr 20, 2005 7.920 7.920 7.830 7.845 1,415,456 -0.09(-1.13%)
Apr 19, 2005 7.830 7.939 7.811 7.934 443,637 +0.20(+2.57%)
Apr 18, 2005 7.703 7.778 7.679 7.736 604,269 +0.01(+0.12%)
Apr 15, 2005 7.783 7.868 7.726 7.726 985,768 -0.16(-2.04%)
Apr 14, 2005 8.024 8.024 7.873 7.887 845,427 -0.23(-2.80%)
Apr 13, 2005 8.190 8.214 8.114 8.114 572,988 -0.11(-1.32%)
Apr 12, 2005 8.152 8.223 8.091 8.223 679,089 +0.07(+0.81%)
Apr 11, 2005 8.128 8.176 8.100 8.157 393,969 +0.03(+0.35%)
Apr 08, 2005 8.143 8.195 8.091 8.128 417,007 +0.07(+0.88%)
Apr 07, 2005 8.114 8.114 8.029 8.057 377,483 +0.06(+0.71%)
Apr 06, 2005 8.029 8.081 7.982 8.001 363,533 -0.09(-1.11%)
Apr 05, 2005 8.067 8.128 8.024 8.091 587,783 +0.06(+0.77%)
Apr 04, 2005 8.005 8.043 7.972 8.029 353,811 -0.05(-0.64%)
Apr 01, 2005 8.114 8.152 8.034 8.081 419,966 +0.06(+0.71%)
Mar 31, 2005 8.076 8.114 8.020 8.024 276,243 -0.02(-0.24%)
Mar 30, 2005 8.005 8.057 7.996 8.043 282,161 +0.09(+1.19%)
Mar 29, 2005 8.005 8.057 7.925 7.949 970,127 -0.12(-1.47%)
Mar 28, 2005 8.105 8.105 8.043 8.067 385,514 +0.06(+0.71%)
Mar 24, 2005 8.067 8.128 7.996 8.010 1,171,128 -0.09(-1.05%)
Mar 23, 2005 8.114 8.185 8.043 8.095 2,268,492 -0.26(-3.06%)
Mar 22, 2005 8.431 8.526 8.303 8.351 728,546 -0.15(-1.73%)
Mar 21, 2005 8.564 8.564 8.455 8.497 753,275 -0.09(-0.99%)
Mar 18, 2005 8.568 8.583 8.540 8.583 823,446 +0.03(+0.39%)
Mar 17, 2005 8.540 8.554 8.503 8.550 782,442 +0.01(+0.17%)
Mar 16, 2005 8.521 8.568 8.507 8.535 612,934 +0.05(+0.61%)
Mar 15, 2005 8.512 8.531 8.469 8.483 434,549 -0.03(-0.33%)
Mar 14, 2005 8.512 8.531 8.469 8.512 475,764 +0.04(+0.50%)
Mar 11, 2005 8.497 8.545 8.455 8.469 541,496 -0.05(-0.56%)
Mar 10, 2005 8.531 8.535 8.445 8.516 634,281 -0.04(-0.50%)
Mar 09, 2005 8.573 8.616 8.531 8.559 605,748 -0.06(-0.71%)
Mar 08, 2005 8.654 8.654 8.597 8.620 679,089 +0.07(+0.77%)
Mar 07, 2005 8.559 8.578 8.550 8.554 1,434,690 +0.02(+0.22%)
Mar 04, 2005 8.493 8.583 8.469 8.535 1,209,383 +0.13(+1.58%)
Mar 03, 2005 8.384 8.417 8.351 8.403 496,688 +0.06(+0.74%)
Mar 02, 2005 8.346 8.389 8.303 8.341 496,477 -0.00(-0.06%)
Mar 01, 2005 8.370 8.393 8.346 8.346 764,477 -0.05(-0.56%)
Feb 28, 2005 8.403 8.427 8.341 8.393 719,670 +0.11(+1.31%)
Feb 25, 2005 8.242 8.294 8.209 8.285 486,754 +0.09(+1.16%)
Feb 24, 2005 8.204 8.204 8.100 8.190 506,410 -0.08(-0.97%)
Feb 23, 2005 8.280 8.289 8.209 8.270 787,092 -0.08(-0.91%)
Feb 22, 2005 8.299 8.370 8.294 8.346 641,679 +0.04(+0.51%)
Feb 18, 2005 8.318 8.346 8.280 8.303 622,234 +0.03(+0.34%)
Feb 17, 2005 8.275 8.346 8.251 8.275 343,032 +0.00(+0.00%)
Feb 16, 2005 8.223 8.280 8.152 8.275 631,745 -0.00(-0.06%)
Feb 15, 2005 8.209 8.280 8.185 8.280 524,164 +0.03(+0.34%)
Feb 14, 2005 8.280 8.313 8.251 8.251 990,418 -0.05(-0.63%)
Feb 11, 2005 8.237 8.341 8.214 8.303 653,515 +0.04(+0.46%)
Feb 10, 2005 8.190 8.266 8.147 8.266 654,360 +0.22(+2.70%)
Feb 09, 2005 8.029 8.072 8.001 8.048 753,909 -0.03(-0.35%)
Feb 08, 2005 8.048 8.091 8.015 8.076 307,946 -0.03(-0.35%)
Feb 07, 2005 8.143 8.166 8.076 8.105 903,973 -0.02(-0.23%)
Feb 04, 2005 8.067 8.128 8.067 8.124 1,003,099 +0.09(+1.06%)
Feb 03, 2005 8.043 8.053 7.996 8.039 574,045 -0.10(-1.28%)
Feb 02, 2005 8.091 8.147 8.057 8.143 1,385,232 +0.10(+1.29%)
Feb 01, 2005 7.982 8.039 7.944 8.039 753,487 +0.08(+0.95%)
Jan 31, 2005 7.977 8.010 7.944 7.963 1,186,134 +0.02(+0.24%)
Jan 28, 2005 7.925 7.982 7.892 7.944 639,354 -0.10(-1.24%)
Jan 27, 2005 8.020 8.043 7.963 8.043 674,016 +0.11(+1.37%)
Jan 26, 2005 7.920 7.944 7.868 7.934 981,963 +0.13(+1.64%)
Jan 25, 2005 7.830 7.849 7.769 7.807 408,764 -0.00(-0.06%)
Jan 24, 2005 7.830 7.830 7.712 7.811 283,640 +0.04(+0.55%)
Jan 21, 2005 7.736 7.802 7.712 7.769 194,236 +0.12(+1.55%)
Jan 20, 2005 7.632 7.698 7.632 7.651 964,421 -0.03(-0.37%)
Jan 19, 2005 7.712 7.755 7.651 7.679 1,107,721 -0.04(-0.49%)
Jan 18, 2005 7.665 7.717 7.627 7.717 1,534,873 -0.09(-1.09%)
Jan 14, 2005 7.731 7.807 7.722 7.802 2,969,352 +0.06(+0.79%)
Jan 13, 2005 7.840 7.840 7.740 7.740 1,070,733 -0.13(-1.62%)
Jan 12, 2005 7.788 7.873 7.750 7.868 1,306,819 +0.13(+1.71%)
Jan 11, 2005 7.759 7.774 7.703 7.736 917,077 +0.01(+0.12%)
Jan 10, 2005 7.750 7.788 7.722 7.726 527,335 +0.04(+0.49%)
Jan 07, 2005 7.793 7.793 7.641 7.688 545,723 -0.01(-0.12%)
Jan 06, 2005 7.712 7.712 7.632 7.698 297,801 +0.01(+0.18%)
Jan 05, 2005 7.665 7.722 7.665 7.684 2,433,985 +0.03(+0.37%)
Jan 04, 2005 7.845 7.849 7.627 7.655 1,970,479 -0.14(-1.77%)
Jan 03, 2005 7.863 7.882 7.793 7.793 950,683 -0.11(-1.43%)
Dec 31, 2004 7.882 7.920 7.840 7.906 1,426,658 +0.05(+0.66%)
Dec 30, 2004 7.863 7.878 7.821 7.854 785,613 +0.06(+0.79%)
Dec 29, 2004 7.830 7.830 7.755 7.793 1,874,735 -0.13(-1.67%)
Dec 28, 2004 7.901 7.949 7.887 7.925 788,572 +0.06(+0.72%)
Dec 27, 2004 7.830 7.901 7.807 7.868 1,290,333 +0.15(+1.90%)
Dec 23, 2004 7.769 7.769 7.693 7.722 1,876,425 -0.27(-3.37%)
Dec 22, 2004 7.991 8.001 7.934 7.991 682,048 +0.07(+0.84%)
Dec 21, 2004 7.963 7.963 7.882 7.925 1,124,841 +0.08(+1.03%)
Dec 20, 2004 7.887 7.901 7.835 7.845 642,313 +0.00(+0.00%)
Dec 17, 2004 7.807 7.854 7.726 7.845 600,464 +0.11(+1.41%)
Dec 16, 2004 7.793 7.793 7.722 7.736 386,148 -0.07(-0.85%)
Dec 15, 2004 7.722 7.835 7.722 7.802 482,104 +0.09(+1.17%)
Dec 14, 2004 7.731 7.736 7.665 7.712 479,568 +0.05(+0.62%)
Dec 13, 2004 7.542 7.688 7.542 7.665 1,052,979 +0.13(+1.69%)
Dec 10, 2004 7.518 7.546 7.476 7.537 258,489 -0.02(-0.31%)
Dec 09, 2004 7.476 7.570 7.457 7.561 1,265,604 -0.01(-0.13%)
Dec 08, 2004 7.546 7.603 7.494 7.570 1,317,598 -0.26(-3.32%)
Dec 07, 2004 7.878 7.897 7.788 7.830 1,186,134 -0.07(-0.90%)
Dec 06, 2004 7.939 7.939 7.887 7.901 518,458 -0.09(-1.07%)
Dec 03, 2004 7.925 7.986 7.887 7.986 398,196 +0.06(+0.78%)
Dec 02, 2004 7.958 7.986 7.887 7.925 559,250 +0.04(+0.54%)
Dec 01, 2004 7.826 7.892 7.807 7.882 575,524 +0.01(+0.18%)
Nov 30, 2004 7.920 7.953 7.835 7.868 1,307,030 -0.16(-1.95%)
Nov 29, 2004 8.029 8.053 7.986 8.024 1,946,807 -0.01(-0.18%)
Nov 26, 2004 8.024 8.043 8.010 8.039 452,092 +0.08(+1.01%)
Nov 24, 2004 7.963 7.968 7.920 7.958 587,783 +0.07(+0.84%)
Nov 23, 2004 7.901 7.906 7.840 7.892 423,347 +0.11(+1.46%)
Nov 22, 2004 7.764 7.788 7.688 7.778 512,328 -0.04(-0.48%)
Nov 19, 2004 7.821 7.882 7.793 7.816 605,537 -0.00(-0.06%)
Nov 18, 2004 7.830 7.845 7.774 7.821 626,884 -0.03(-0.36%)
Nov 17, 2004 7.807 7.882 7.783 7.849 515,076 +0.14(+1.78%)
Nov 16, 2004 7.712 7.736 7.688 7.712 458,221 -0.03(-0.43%)
Nov 15, 2004 7.764 7.769 7.736 7.745 658,376 +0.03(+0.37%)
Nov 12, 2004 7.651 7.717 7.651 7.717 448,710 +0.06(+0.80%)
Nov 11, 2004 7.594 7.669 7.575 7.655 384,458 +0.09(+1.25%)
Nov 10, 2004 7.523 7.565 7.490 7.561 264,407 +0.07(+0.88%)
Nov 09, 2004 7.494 7.513 7.457 7.494 263,139 -0.03(-0.38%)
Nov 08, 2004 7.523 7.551 7.480 7.523 356,558 -0.07(-0.93%)
Nov 05, 2004 7.570 7.599 7.546 7.594 662,603 +0.03(+0.44%)
Nov 04, 2004 7.518 7.594 7.476 7.561 633,013 +0.05(+0.63%)
Nov 03, 2004 7.457 7.513 7.452 7.513 426,095 +0.18(+2.45%)
Nov 02, 2004 7.371 7.371 7.324 7.334 402,212 -0.04(-0.51%)
Nov 01, 2004 7.329 7.390 7.329 7.371 723,685 +0.05(+0.71%)
Oct 29, 2004 7.272 7.324 7.263 7.319 230,167 +0.06(+0.78%)
Oct 28, 2004 7.286 7.310 7.244 7.263 441,735 +0.04(+0.52%)
Oct 27, 2004 7.187 7.258 7.173 7.225 568,972 +0.08(+1.06%)
Oct 26, 2004 7.154 7.182 7.116 7.149 408,552 +0.05(+0.67%)
Oct 25, 2004 7.054 7.121 7.050 7.102 715,865 +0.04(+0.54%)
Oct 22, 2004 7.073 7.102 7.002 7.064 358,883 -0.01(-0.20%)
Oct 21, 2004 7.040 7.078 7.017 7.078 227,419 +0.11(+1.56%)
Oct 20, 2004 7.026 7.026 6.955 6.969 237,565 +0.04(+0.55%)
Oct 19, 2004 6.965 7.012 6.931 6.931 219,811 -0.02(-0.34%)
Oct 18, 2004 7.007 7.007 6.908 6.955 271,804 -0.06(-0.88%)
Oct 15, 2004 7.026 7.035 6.988 7.017 130,407 +0.07(+0.95%)
Oct 14, 2004 6.955 6.998 6.931 6.950 877,553 +0.01(+0.20%)
Oct 13, 2004 6.960 6.960 6.870 6.936 642,102 -0.10(-1.48%)
Oct 12, 2004 7.002 7.050 6.979 7.040 330,984 -0.00(-0.07%)
Oct 11, 2004 7.031 7.045 7.012 7.045 195,293 +0.02(+0.34%)
Oct 08, 2004 6.988 7.026 6.960 7.021 263,350 +0.07(+1.02%)
Oct 07, 2004 6.927 6.974 6.912 6.950 179,441 +0.01(+0.08%)
Oct 06, 2004 6.908 6.946 6.870 6.945 199,309 +0.02(+0.33%)
Oct 05, 2004 6.931 6.955 6.908 6.922 191,066 -0.01(-0.14%)
Oct 04, 2004 6.941 6.941 6.908 6.931 595,180 +0.02(+0.34%)
Oct 01, 2004 6.884 6.927 6.851 6.908 347,259 +0.04(+0.55%)
Sep 30, 2004 6.766 6.894 6.766 6.870 612,934 +0.08(+1.11%)
Sep 29, 2004 6.794 6.799 6.742 6.794 225,306 +0.04(+0.63%)
Sep 28, 2004 6.695 6.752 6.695 6.752 154,501 +0.10(+1.57%)
Sep 27, 2004 6.652 6.690 6.648 6.648 98,703 -0.05(-0.71%)
Sep 24, 2004 6.690 6.695 6.662 6.695 117,091 +0.03(+0.43%)
Sep 23, 2004 6.643 6.695 6.643 6.666 148,795 +0.07(+1.08%)
Sep 22, 2004 6.577 6.624 6.577 6.595 178,807 -0.00(-0.07%)
Sep 21, 2004 6.577 6.610 6.553 6.600 146,892 +0.05(+0.72%)
Sep 20, 2004 6.515 6.558 6.510 6.553 88,347 +0.01(+0.14%)
Sep 17, 2004 6.510 6.543 6.506 6.543 83,908 +0.03(+0.51%)
Sep 16, 2004 6.520 6.553 6.482 6.510 179,653 +0.01(+0.15%)
Sep 15, 2004 6.529 6.534 6.477 6.501 106,946 -0.07(-1.01%)
Sep 14, 2004 6.529 6.577 6.529 6.567 140,129 +0.08(+1.24%)
Sep 13, 2004 6.482 6.501 6.463 6.487 83,697 +0.02(+0.29%)
Sep 10, 2004 6.402 6.487 6.402 6.468 238,410 +0.09(+1.41%)
Sep 09, 2004 6.354 6.378 6.326 6.378 58,968 -0.03(-0.52%)
Sep 08, 2004 6.364 6.435 6.331 6.411 150,274 -0.00(-0.07%)
Sep 07, 2004 6.368 6.435 6.364 6.416 254,050 +0.07(+1.04%)
Sep 03, 2004 6.349 6.383 6.326 6.349 68,479 -0.12(-1.90%)
Sep 02, 2004 6.416 6.472 6.406 6.472 73,129 +0.00(+0.00%)
Sep 01, 2004 6.482 6.487 6.435 6.472 109,482 +0.07(+1.03%)
Aug 31, 2004 6.340 6.454 6.340 6.406 60,659 +0.08(+1.27%)
Aug 30, 2004 6.340 6.387 6.326 6.326 78,624 -0.09(-1.40%)
Aug 27, 2004 6.449 6.449 6.383 6.416 102,296 +0.07(+1.03%)
Aug 26, 2004 6.340 6.364 6.321 6.350 74,608 +0.01(+0.24%)
Aug 25, 2004 6.326 6.387 6.326 6.335 45,230 -0.02(-0.30%)
Aug 24, 2004 6.411 6.411 6.331 6.354 132,520 -0.11(-1.76%)
Aug 23, 2004 6.515 6.525 6.444 6.468 81,795 -0.02(-0.29%)
Aug 20, 2004 6.463 6.487 6.439 6.487 55,798 +0.04(+0.59%)
Aug 19, 2004 6.387 6.458 6.378 6.449 82,851 +0.07(+1.04%)
Aug 18, 2004 6.331 6.383 6.312 6.383 24,517 +0.03(+0.45%)
Aug 17, 2004 6.406 6.406 6.340 6.354 50,302 -0.03(-0.52%)
Aug 16, 2004 6.349 6.387 6.340 6.387 44,596 +0.04(+0.60%)
Aug 13, 2004 6.293 6.349 6.293 6.349 127,448 +0.04(+0.68%)
Aug 12, 2004 6.316 6.345 6.288 6.307 73,340 -0.05(-0.82%)
Aug 11, 2004 6.349 6.368 6.335 6.359 90,460 +0.00(+0.07%)
Aug 10, 2004 6.364 6.383 6.340 6.354 74,608 -0.03(-0.44%)
Aug 09, 2004 6.340 6.406 6.340 6.383 161,265 +0.06(+0.90%)
Aug 06, 2004 6.326 6.373 6.198 6.326 78,413 -0.01(-0.22%)
Aug 05, 2004 6.316 6.349 6.293 6.340 32,337 -0.00(-0.07%)
Aug 04, 2004 6.326 6.392 6.321 6.345 99,971 -0.03(-0.45%)
Aug 03, 2004 6.359 6.387 6.345 6.373 134,845 +0.03(+0.52%)
Aug 02, 2004 6.274 6.368 6.274 6.340 76,722 +0.08(+1.21%)
Jul 30, 2004 6.312 6.354 6.264 6.264 64,675 +0.03(+0.46%)
Jul 29, 2004 6.212 6.260 6.165 6.236 138,438 +0.00(+0.08%)
Jul 28, 2004 6.174 6.264 6.151 6.231 118,148 +0.03(+0.46%)
Jul 27, 2004 6.250 6.250 6.165 6.203 47,978 -0.04(-0.61%)
Jul 26, 2004 6.255 6.331 6.236 6.241 149,429 +0.01(+0.23%)
Jul 23, 2004 6.236 6.307 6.212 6.226 156,192 -0.13(-2.01%)
Jul 22, 2004 6.345 6.378 6.321 6.354 84,120 -0.01(-0.22%)
Jul 21, 2004 6.501 6.501 6.368 6.368 131,675 -0.17(-2.60%)
Jul 20, 2004 6.553 6.553 6.487 6.539 71,015 -0.03(-0.43%)
Jul 19, 2004 6.600 6.648 6.553 6.567 47,132 +0.01(+0.14%)
Jul 16, 2004 6.553 6.619 6.539 6.558 55,375 +0.09(+1.39%)
Jul 15, 2004 6.520 6.520 6.444 6.468 83,274 -0.04(-0.65%)
Jul 14, 2004 6.501 6.534 6.449 6.510 121,107 -0.11(-1.64%)
Jul 13, 2004 6.614 6.619 6.525 6.619 116,246 -0.00(-0.07%)
Jul 12, 2004 6.605 6.643 6.553 6.624 90,038 +0.01(+0.21%)
Jul 09, 2004 6.605 6.610 6.534 6.610 94,899 +0.05(+0.79%)
Jul 08, 2004 6.595 6.605 6.534 6.558 278,356 -0.04(-0.65%)
Jul 07, 2004 6.539 6.600 6.539 6.600 137,804 +0.11(+1.68%)
Jul 06, 2004 6.458 6.506 6.435 6.491 358,249 +0.09(+1.40%)
Jul 02, 2004 6.378 6.449 6.368 6.402 80,949 +0.11(+1.73%)
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.