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

Australia Ishares MSCI ETF (NY: EWA )

26.51 -0.31 (-1.16%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
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%)
Jul 01, 2004 6.340 6.340 6.269 6.293 61,504 -0.06(-0.89%)
Jun 30, 2004 6.293 6.364 6.222 6.349 83,063 +0.12(+1.90%)
Jun 29, 2004 6.264 6.269 6.179 6.231 94,687 -0.06(-0.98%)
Jun 28, 2004 6.364 6.364 6.293 6.293 120,473 -0.02(-0.37%)
Jun 25, 2004 6.326 6.340 6.283 6.316 62,138 -0.02(-0.37%)
Jun 24, 2004 6.293 6.364 6.293 6.340 111,173 +0.09(+1.44%)
Jun 23, 2004 6.231 6.260 6.198 6.250 39,312 +0.06(+0.99%)
Jun 22, 2004 6.217 6.245 6.151 6.189 35,719 -0.06(-0.91%)
Jun 21, 2004 6.241 6.283 6.208 6.245 91,517 +0.00(+0.08%)
Jun 18, 2004 6.165 6.241 6.155 6.241 42,905 +0.10(+1.62%)
Jun 17, 2004 6.127 6.174 6.085 6.141 58,968 +0.01(+0.23%)
Jun 16, 2004 6.127 6.146 6.080 6.127 2,434,830 -0.03(-0.54%)
Jun 15, 2004 6.047 6.208 6.047 6.160 90,883 +0.08(+1.32%)
Jun 14, 2004 6.080 6.122 6.051 6.080 171,410 -0.08(-1.23%)
Jun 10, 2004 6.137 6.208 6.137 6.155 96,378 +0.03(+0.54%)
Jun 09, 2004 6.103 6.151 6.080 6.122 149,429 -0.14(-2.27%)
Jun 08, 2004 6.283 6.283 6.217 6.264 168,874 -0.06(-0.97%)
Jun 07, 2004 6.189 6.354 6.184 6.326 404,748 +0.18(+2.85%)
Jun 04, 2004 6.080 6.170 6.080 6.151 38,044 +0.07(+1.17%)
Jun 03, 2004 6.122 6.141 6.018 6.080 81,372 -0.10(-1.68%)
Jun 02, 2004 6.198 6.217 6.151 6.184 227,631 -0.06(-0.91%)
Jun 01, 2004 6.236 6.269 6.155 6.241 60,025 -0.00(-0.08%)
May 28, 2004 6.283 6.283 6.217 6.245 28,955 -0.04(-0.60%)
May 27, 2004 6.269 6.293 6.245 6.283 226,785 +0.13(+2.15%)
May 26, 2004 6.170 6.184 6.122 6.151 143,088 +0.04(+0.62%)
May 25, 2004 6.099 6.141 6.056 6.113 107,157 +0.10(+1.73%)
May 24, 2004 6.061 6.070 5.995 6.009 311,539 -0.02(-0.39%)
May 21, 2004 6.032 6.056 5.985 6.032 138,438 +0.11(+1.92%)
May 20, 2004 6.009 6.009 5.919 5.919 242,848 -0.07(-1.18%)
May 19, 2004 5.961 6.056 5.961 5.990 158,728 +0.09(+1.61%)
May 18, 2004 5.824 5.895 5.805 5.895 152,810 +0.10(+1.71%)
May 17, 2004 5.820 5.857 5.777 5.796 212,836 -0.08(-1.37%)
May 14, 2004 5.843 5.876 5.838 5.876 241,158 +0.01(+0.24%)
May 13, 2004 5.881 5.881 5.820 5.862 166,549 -0.06(-1.04%)
May 12, 2004 5.938 5.961 5.862 5.924 812,032 +0.06(+1.05%)
May 11, 2004 5.914 5.914 5.820 5.862 220,233 +0.14(+2.40%)
May 10, 2004 5.829 5.829 5.682 5.725 1,459,630 -0.24(-4.04%)
May 07, 2004 6.122 6.127 5.966 5.966 332,464 -0.25(-3.96%)
May 06, 2004 6.269 6.278 6.151 6.212 381,076 -0.12(-1.87%)
May 05, 2004 6.340 6.373 6.326 6.331 116,034 +0.04(+0.68%)
May 04, 2004 6.236 6.302 6.212 6.288 139,918 +0.11(+1.76%)
May 03, 2004 6.137 6.184 6.127 6.179 231,647 +0.02(+0.38%)
Apr 30, 2004 6.193 6.198 6.141 6.155 486,543 -0.02(-0.38%)
Apr 29, 2004 6.189 6.250 6.127 6.179 822,812 -0.07(-1.06%)
Apr 28, 2004 6.349 6.392 6.226 6.245 3,974,142 -0.16(-2.51%)
Apr 27, 2004 6.364 6.444 6.364 6.406 392,278 -0.02(-0.29%)
Apr 26, 2004 6.420 6.482 6.383 6.425 367,972 -0.02(-0.37%)
Apr 23, 2004 6.477 6.482 6.397 6.449 155,769 -0.03(-0.51%)
Apr 22, 2004 6.406 6.482 6.387 6.482 159,363 +0.08(+1.26%)
Apr 21, 2004 6.411 6.491 6.392 6.402 161,265 -0.06(-0.95%)
Apr 20, 2004 6.529 6.837 6.463 6.463 288,290 -0.10(-1.59%)
Apr 19, 2004 6.529 6.572 6.529 6.567 124,700 +0.04(+0.58%)
Apr 16, 2004 6.482 6.548 6.439 6.529 209,665 +0.04(+0.58%)
Apr 15, 2004 6.425 6.515 6.425 6.491 168,874 +0.07(+1.11%)
Apr 14, 2004 6.472 6.477 6.392 6.420 304,353 -0.19(-2.86%)
Apr 13, 2004 6.666 6.700 6.373 6.610 344,934 -0.21(-3.05%)
Apr 12, 2004 6.823 6.823 6.780 6.818 272,227 +0.08(+1.19%)
Apr 08, 2004 6.723 6.742 6.690 6.737 235,028 -0.04(-0.63%)
Apr 07, 2004 6.780 6.823 6.766 6.780 256,375 +0.02(+0.35%)
Apr 06, 2004 6.756 6.761 6.737 6.756 377,483 +0.07(+0.99%)
Apr 05, 2004 6.662 6.695 6.614 6.690 302,240 +0.01(+0.14%)
Apr 02, 2004 6.685 6.714 6.648 6.681 355,079 -0.11(-1.67%)
Apr 01, 2004 6.742 6.808 6.709 6.794 653,938 +0.14(+2.06%)
Mar 31, 2004 6.624 6.690 6.614 6.657 183,669 +0.04(+0.64%)
Mar 30, 2004 6.562 6.624 6.562 6.614 200,154 +0.04(+0.65%)
Mar 29, 2004 6.529 6.577 6.529 6.572 538,114 +0.00(+0.07%)
Mar 26, 2004 6.534 6.577 6.491 6.567 433,915 +0.06(+0.95%)
Mar 25, 2004 6.449 6.520 6.387 6.506 2,610,890 +0.06(+0.95%)
Mar 24, 2004 6.468 6.501 6.435 6.444 195,293 -0.07(-1.09%)
Mar 23, 2004 6.520 6.539 6.482 6.515 202,268 -0.02(-0.36%)
Mar 22, 2004 6.543 6.558 6.439 6.539 234,606 +0.02(+0.36%)
Mar 19, 2004 6.567 6.567 6.496 6.515 179,441 -0.09(-1.29%)
Mar 18, 2004 6.529 6.600 6.491 6.600 204,382 +0.05(+0.72%)
Mar 17, 2004 6.439 6.558 6.420 6.553 151,754 +0.16(+2.52%)
Mar 16, 2004 6.397 6.454 6.373 6.392 135,479 +0.09(+1.43%)
Mar 15, 2004 6.387 6.392 6.269 6.302 335,634 -0.09(-1.48%)
Mar 12, 2004 6.312 6.397 6.278 6.397 276,032 +0.08(+1.27%)
Mar 11, 2004 6.340 6.435 6.274 6.316 412,991 -0.14(-2.20%)
Mar 10, 2004 6.520 6.539 6.444 6.458 307,735 -0.15(-2.29%)
Mar 09, 2004 6.638 6.662 6.600 6.610 378,962 +0.01(+0.14%)
Mar 08, 2004 6.610 6.633 6.577 6.600 279,836 -0.02(-0.29%)
Mar 05, 2004 6.600 6.648 6.600 6.619 318,092 +0.11(+1.75%)
Mar 04, 2004 6.491 6.525 6.454 6.506 313,230 +0.00(+0.07%)
Mar 03, 2004 6.491 6.501 6.359 6.501 564,956 -0.13(-2.00%)
Mar 02, 2004 6.648 6.681 6.610 6.633 539,805 -0.05(-0.71%)
Mar 01, 2004 6.614 6.681 6.610 6.681 345,991 +0.08(+1.22%)
Feb 27, 2004 6.567 6.624 6.510 6.600 274,341 +0.07(+1.01%)
Feb 26, 2004 6.548 6.577 6.529 6.534 169,296 -0.01(-0.22%)
Feb 25, 2004 6.605 6.624 6.548 6.548 284,909 -0.05(-0.72%)
Feb 24, 2004 6.501 6.605 6.468 6.595 156,826 +0.06(+0.94%)
Feb 23, 2004 6.543 6.567 6.482 6.534 118,993 -0.01(-0.14%)
Feb 20, 2004 6.648 6.666 6.449 6.543 276,877 -0.20(-2.95%)
Feb 19, 2004 6.728 6.747 6.681 6.742 228,688 +0.00(+0.07%)
Feb 18, 2004 6.766 6.775 6.718 6.737 181,344 -0.02(-0.28%)
Feb 17, 2004 6.723 6.766 6.671 6.756 271,170 +0.11(+1.64%)
Feb 13, 2004 6.666 6.714 6.624 6.648 252,994 +0.02(+0.36%)
Feb 12, 2004 6.619 6.643 6.562 6.624 220,022 +0.05(+0.79%)
Feb 11, 2004 6.510 6.619 6.482 6.572 164,646 +0.05(+0.80%)
Feb 10, 2004 6.491 6.520 6.487 6.520 289,558 +0.07(+1.03%)
Feb 09, 2004 6.416 6.454 6.416 6.454 154,713 +0.08(+1.19%)
Feb 06, 2004 6.293 6.387 6.293 6.378 330,984 +0.12(+1.97%)
Feb 05, 2004 6.264 6.269 6.231 6.255 80,315 +0.05(+0.76%)
Feb 04, 2004 6.236 6.245 6.193 6.208 287,022 -0.07(-1.13%)
Feb 03, 2004 6.226 6.278 6.222 6.278 186,839 +0.02(+0.30%)
Feb 02, 2004 6.274 6.274 6.198 6.260 155,347 -0.01(-0.23%)
Jan 30, 2004 6.198 6.293 6.198 6.274 227,842 +0.02(+0.38%)
Jan 29, 2004 6.307 6.307 6.189 6.250 604,903 -0.06(-0.97%)
Jan 28, 2004 6.430 6.458 6.297 6.312 277,088 -0.18(-2.84%)
Jan 27, 2004 6.482 6.501 6.454 6.496 183,457 -0.02(-0.36%)
Jan 26, 2004 6.529 6.534 6.454 6.520 179,653 +0.02(+0.29%)
Jan 23, 2004 6.525 6.553 6.482 6.501 176,694 -0.04(-0.65%)
Jan 22, 2004 6.515 6.558 6.439 6.543 415,527 +0.07(+1.02%)
Jan 21, 2004 6.406 6.482 6.406 6.477 130,407 +0.07(+1.11%)
Jan 20, 2004 6.387 6.430 6.345 6.406 234,606 +0.07(+1.04%)
Jan 16, 2004 6.359 6.378 6.307 6.340 1,196,068 -0.09(-1.47%)
Jan 15, 2004 6.439 6.458 6.387 6.435 360,997 -0.09(-1.31%)
Jan 14, 2004 6.482 6.525 6.454 6.520 124,277 +0.05(+0.80%)
Jan 13, 2004 6.496 6.496 6.449 6.468 223,615 -0.05(-0.73%)
Jan 12, 2004 6.472 6.529 6.435 6.515 221,924 +0.07(+1.10%)
Jan 09, 2004 6.472 6.534 6.439 6.444 260,391 -0.05(-0.80%)
Jan 08, 2004 6.430 6.496 6.430 6.496 238,410 +0.09(+1.48%)
Jan 07, 2004 6.397 6.444 6.397 6.402 318,514 -0.07(-1.10%)
Jan 06, 2004 6.477 6.482 6.435 6.472 1,363,251 +0.05(+0.74%)
Jan 05, 2004 6.397 6.435 6.387 6.425 356,347 +0.07(+1.04%)
Jan 02, 2004 6.331 6.368 6.321 6.359 250,669 +0.04(+0.60%)
Dec 31, 2003 6.269 6.321 6.245 6.321 241,369 +0.06(+0.91%)
Dec 30, 2003 6.217 6.269 6.236 6.264 244,751 +0.05(+0.76%)
Dec 29, 2003 6.174 6.226 6.160 6.217 163,590 +0.04(+0.69%)
Dec 26, 2003 6.151 6.174 6.094 6.174 93,208 +0.02(+0.38%)
Dec 24, 2003 6.141 6.151 6.108 6.151 53,684 +0.08(+1.25%)
Dec 23, 2003 6.066 6.085 6.023 6.075 156,192 +0.01(+0.16%)
Dec 22, 2003 6.051 6.075 6.023 6.066 320,205 -0.17(-2.73%)
Dec 19, 2003 6.198 6.222 6.174 6.236 93,842 +0.00(+0.00%)
Dec 18, 2003 6.208 6.264 6.208 6.236 103,987 -0.01(-0.23%)
Dec 17, 2003 6.260 6.264 6.208 6.250 89,192 -0.03(-0.45%)
Dec 16, 2003 6.222 6.278 6.198 6.278 65,943 +0.02(+0.30%)
Dec 15, 2003 6.297 6.297 6.297 6.260 125,968 +0.02(+0.38%)
Dec 12, 2003 6.198 6.236 6.160 6.236 71,015 +0.04(+0.61%)
Dec 11, 2003 6.137 6.198 6.032 6.198 150,486 +0.00(+0.00%)
Dec 10, 2003 6.222 6.226 6.198 6.198 346,836 -0.06(-0.91%)
Dec 09, 2003 6.226 6.250 6.198 6.255 250,669 +0.00(+0.00%)
Dec 08, 2003 6.198 6.255 6.198 6.255 180,498 +0.13(+2.09%)
Dec 05, 2003 6.160 6.184 6.127 6.127 208,820 -0.07(-1.07%)
Dec 04, 2003 6.203 6.217 6.155 6.193 289,347 +0.02(+0.31%)
Dec 03, 2003 6.066 6.193 6.151 6.174 1,664,223 +0.10(+1.71%)
Dec 02, 2003 6.042 6.075 5.999 6.070 154,501 +0.04(+0.71%)
Dec 01, 2003 6.004 6.032 5.919 6.028 688,600 +0.02(+0.39%)
Nov 28, 2003 5.999 6.009 5.938 6.004 138,438 -0.00(-0.08%)
Nov 26, 2003 5.995 6.023 5.966 6.009 85,388 +0.01(+0.24%)
Nov 25, 2003 5.952 5.995 5.952 5.995 503,240 +0.05(+0.88%)
Nov 24, 2003 5.943 5.952 5.919 5.943 151,331 -0.00(-0.08%)
Nov 21, 2003 5.933 5.976 5.919 5.947 46,921 -0.06(-0.95%)
Nov 20, 2003 5.985 6.014 5.957 6.004 87,713 +0.00(+0.00%)
Nov 19, 2003 5.952 6.009 5.952 6.004 200,577 +0.05(+0.87%)
Nov 18, 2003 5.914 5.971 5.914 5.952 170,987 +0.08(+1.29%)
Nov 17, 2003 5.909 5.909 5.805 5.876 170,987 -0.10(-1.74%)
Nov 14, 2003 5.976 6.018 5.966 5.980 237,987 -0.06(-1.02%)
Nov 13, 2003 6.032 6.042 5.990 6.042 115,612 +0.02(+0.39%)
Nov 12, 2003 5.957 6.032 5.961 6.018 381,921 +0.06(+1.03%)
Nov 11, 2003 5.938 5.961 5.914 5.957 154,924 -0.06(-1.02%)
Nov 10, 2003 5.990 6.023 5.961 6.018 83,697 +0.06(+0.95%)
Nov 07, 2003 5.961 5.971 5.938 5.961 82,006 +0.02(+0.40%)
Nov 06, 2003 5.928 5.961 5.891 5.938 150,486 -0.02(-0.32%)
Nov 05, 2003 5.947 5.957 5.914 5.957 123,855 +0.03(+0.56%)
Nov 04, 2003 5.947 5.961 5.919 5.924 237,148 -0.08(-1.26%)
Nov 03, 2003 5.990 6.004 5.976 5.999 307,359 -0.01(-0.24%)
Oct 31, 2003 5.985 5.985 5.985 6.014 116,668 -0.00(-0.08%)
Oct 30, 2003 5.990 6.023 5.990 6.018 176,905 +0.04(+0.71%)
Oct 29, 2003 5.943 5.980 5.943 5.976 247,921 +0.00(+0.00%)
Oct 28, 2003 5.919 5.961 5.919 5.976 358,883 +0.02(+0.40%)
Oct 27, 2003 5.914 5.952 5.914 5.952 183,457 +0.04(+0.64%)
Oct 24, 2003 5.914 5.938 5.848 5.914 115,823 -0.02(-0.32%)
Oct 23, 2003 5.876 5.933 5.876 5.933 401,155 -0.09(-1.57%)
Oct 22, 2003 5.990 6.028 5.985 6.028 411,511 +0.03(+0.47%)
Oct 21, 2003 5.914 5.999 5.957 5.999 227,631 +0.14(+2.42%)
Oct 20, 2003 5.909 5.924 5.857 5.857 146,892 -0.03(-0.56%)
Oct 17, 2003 5.891 5.933 5.891 5.891 357,827 +0.03(+0.48%)
Oct 16, 2003 5.867 5.914 5.838 5.862 108,003 -0.02(-0.40%)
Oct 15, 2003 5.938 5.938 5.886 5.886 311,751 -0.03(-0.48%)
Oct 14, 2003 5.829 5.914 5.829 5.914 178,596 -0.01(-0.16%)
Oct 13, 2003 5.891 5.924 5.891 5.924 264,830 +0.06(+0.97%)
Oct 10, 2003 5.867 5.867 5.820 5.867 30,224 +0.06(+0.98%)
Oct 09, 2003 5.867 5.867 5.772 5.810 110,962 +0.06(+1.07%)
Oct 08, 2003 5.805 5.805 5.744 5.749 139,072 +0.00(+0.00%)
Oct 07, 2003 5.753 5.763 5.744 5.749 86,867 +0.02(+0.41%)
Oct 06, 2003 5.663 5.725 5.663 5.725 74,820 +0.08(+1.34%)
Oct 03, 2003 5.635 5.692 5.635 5.649 150,908 +0.02(+0.34%)
Oct 02, 2003 5.668 5.678 5.607 5.630 42,482 +0.00(+0.08%)
Oct 01, 2003 5.569 5.616 5.569 5.626 47,978 +0.07(+1.19%)
Sep 30, 2003 5.559 5.559 5.479 5.559 23,671 +0.00(+0.00%)
Sep 29, 2003 5.536 5.578 5.536 5.559 74,820 +0.03(+0.51%)
Sep 26, 2003 5.536 5.550 5.484 5.531 37,621 -0.00(-0.09%)
Sep 25, 2003 5.555 5.583 5.536 5.536 107,791 -0.02(-0.43%)
Sep 24, 2003 5.588 5.588 5.588 5.559 52,839 -0.02(-0.34%)
Sep 23, 2003 5.536 5.583 5.531 5.578 35,085 +0.01(+0.26%)
Sep 22, 2003 5.583 5.597 5.559 5.564 21,981 -0.02(-0.34%)
Sep 19, 2003 5.559 5.602 5.536 5.583 55,798 -0.03(-0.59%)
Sep 18, 2003 5.574 5.616 5.536 5.616 49,668 +0.13(+2.42%)
Sep 17, 2003 5.469 5.531 5.469 5.484 12,892 -0.03(-0.52%)
Sep 16, 2003 5.503 5.512 5.488 5.512 48,400 +0.00(+0.00%)
Sep 15, 2003 5.484 5.512 5.441 5.512 62,772 +0.02(+0.34%)
Sep 12, 2003 5.455 5.493 5.446 5.493 41,425 +0.03(+0.61%)
Sep 11, 2003 5.432 5.460 5.394 5.460 19,444 +0.04(+0.70%)
Sep 10, 2003 5.441 5.469 5.384 5.422 65,731 -0.02(-0.35%)
Sep 09, 2003 5.465 5.503 5.441 5.441 47,343 +0.02(+0.44%)
Sep 08, 2003 5.346 5.446 5.346 5.417 217,697 +0.07(+1.33%)
Sep 05, 2003 5.346 5.370 5.327 5.346 23,671 +0.00(+0.00%)
Sep 04, 2003 5.342 5.346 5.280 5.346 43,328 +0.00(+0.09%)
Sep 03, 2003 5.275 5.346 5.275 5.342 68,056 -0.00(-0.09%)
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.