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

Australia Ishares MSCI ETF (NY: EWA )

26.80 +0.16 (+0.58%)
Streaming Delayed Price Updated: 2:27 PM EDT, Sep 24, 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 (%)
Sep 30, 2005 9.274 9.283 9.231 9.274 506,024 -0.08(-0.81%)
Sep 29, 2005 9.311 9.363 9.255 9.349 715,370 +0.14(+1.49%)
Sep 28, 2005 9.212 9.241 9.174 9.212 953,474 +0.04(+0.46%)
Sep 27, 2005 9.188 9.188 9.127 9.170 389,298 +0.00(+0.05%)
Sep 26, 2005 9.174 9.188 9.103 9.165 602,873 +0.13(+1.47%)
Sep 23, 2005 9.032 9.056 9.004 9.032 220,764 -0.05(-0.52%)
Sep 22, 2005 9.132 9.132 9.051 9.080 461,829 -0.05(-0.57%)
Sep 21, 2005 9.184 9.184 9.127 9.132 437,511 -0.03(-0.31%)
Sep 20, 2005 9.226 9.245 9.136 9.160 1,300,269 +0.03(+0.31%)
Sep 19, 2005 9.118 9.136 9.070 9.132 758,508 -0.05(-0.52%)
Sep 16, 2005 9.146 9.179 9.128 9.179 351,447 +0.14(+1.52%)
Sep 15, 2005 9.075 9.075 9.037 9.042 8,881 -0.05(-0.52%)
Sep 14, 2005 9.113 9.113 9.056 9.089 240,853 +0.13(+1.42%)
Sep 13, 2005 9.018 9.023 8.952 8.961 356,945 -0.02(-0.26%)
Sep 12, 2005 9.023 9.023 8.976 8.985 656,372 -0.08(-0.84%)
Sep 09, 2005 9.018 9.061 8.980 9.061 559,946 +0.09(+1.00%)
Sep 08, 2005 9.023 9.023 8.952 8.971 530,342 -0.04(-0.42%)
Sep 07, 2005 9.014 9.047 8.985 9.009 664,831 +0.00(+0.00%)
Sep 06, 2005 8.957 9.009 8.924 9.009 465,847 +0.09(+1.06%)
Sep 02, 2005 8.914 8.928 8.872 8.914 268,131 -0.01(-0.11%)
Sep 01, 2005 8.891 8.957 8.834 8.924 1,573,053 +0.18(+2.06%)
Aug 31, 2005 8.612 8.749 8.612 8.744 693,801 +0.20(+2.32%)
Aug 30, 2005 8.578 8.578 8.503 8.545 397,122 -0.09(-1.09%)
Aug 29, 2005 8.612 8.640 8.560 8.640 401,986 -0.06(-0.71%)
Aug 26, 2005 8.749 8.758 8.678 8.701 163,670 +0.01(+0.11%)
Aug 25, 2005 8.687 8.701 8.635 8.692 577,709 +0.06(+0.66%)
Aug 24, 2005 8.725 8.725 8.630 8.635 332,627 -0.13(-1.51%)
Aug 23, 2005 8.791 8.791 8.725 8.768 207,654 -0.03(-0.32%)
Aug 22, 2005 8.796 8.820 8.744 8.796 366,883 +0.12(+1.42%)
Aug 19, 2005 8.630 8.682 8.630 8.673 443,220 +0.02(+0.22%)
Aug 18, 2005 8.630 8.678 8.621 8.654 537,743 -0.14(-1.61%)
Aug 17, 2005 8.829 8.829 8.758 8.796 335,164 -0.09(-0.96%)
Aug 16, 2005 8.924 8.924 8.876 8.881 397,545 -0.03(-0.32%)
Aug 15, 2005 8.909 8.919 8.867 8.909 857,894 -0.04(-0.48%)
Aug 12, 2005 8.961 8.961 8.914 8.952 571,154 +0.00(+0.00%)
Aug 11, 2005 8.919 8.952 8.876 8.952 486,993 +0.18(+2.05%)
Aug 10, 2005 8.772 8.801 8.749 8.772 449,776 +0.04(+0.49%)
Aug 09, 2005 8.701 8.730 8.678 8.730 474,939 +0.06(+0.65%)
Aug 08, 2005 8.739 8.739 8.654 8.673 1,399,444 +0.03(+0.38%)
Aug 05, 2005 8.678 8.678 8.593 8.640 240,218 +0.01(+0.16%)
Aug 04, 2005 8.682 8.711 8.626 8.626 279,973 -0.04(-0.44%)
Aug 03, 2005 8.659 8.692 8.630 8.664 535,840 +0.04(+0.49%)
Aug 02, 2005 8.583 8.668 8.583 8.621 900,186 +0.06(+0.72%)
Aug 01, 2005 8.560 8.607 8.541 8.560 341,085 +0.04(+0.50%)
Jul 29, 2005 8.616 8.616 8.517 8.517 244,236 -0.04(-0.50%)
Jul 28, 2005 8.541 8.583 8.489 8.560 143,581 +0.03(+0.33%)
Jul 27, 2005 8.517 8.564 8.489 8.531 317,190 +0.00(+0.06%)
Jul 26, 2005 8.526 8.560 8.512 8.526 334,107 -0.01(-0.17%)
Jul 25, 2005 8.621 8.621 8.541 8.541 406,003 -0.08(-0.93%)
Jul 22, 2005 8.616 8.664 8.607 8.621 330,723 +0.04(+0.44%)
Jul 21, 2005 8.526 8.607 8.517 8.583 361,597 +0.19(+2.31%)
Jul 20, 2005 8.380 8.432 8.299 8.389 233,240 +0.11(+1.31%)
Jul 19, 2005 8.252 8.309 8.233 8.281 296,678 -0.02(-0.23%)
Jul 18, 2005 8.295 8.337 8.276 8.299 247,197 +0.03(+0.34%)
Jul 15, 2005 8.233 8.276 8.224 8.271 182,278 -0.05(-0.62%)
Jul 14, 2005 8.347 8.351 8.276 8.323 215,266 +0.06(+0.69%)
Jul 13, 2005 8.281 8.295 8.252 8.266 306,617 -0.07(-0.85%)
Jul 12, 2005 8.295 8.347 8.252 8.337 295,621 +0.13(+1.56%)
Jul 11, 2005 8.148 8.252 8.148 8.210 326,706 +0.11(+1.34%)
Jul 08, 2005 8.082 8.106 8.020 8.101 347,640 +0.04(+0.47%)
Jul 07, 2005 7.997 8.063 7.983 8.063 473,248 -0.05(-0.58%)
Jul 06, 2005 8.181 8.181 8.110 8.110 429,264 -0.11(-1.32%)
Jul 05, 2005 8.228 8.262 8.139 8.219 489,742 -0.06(-0.69%)
Jul 01, 2005 8.333 8.333 8.257 8.276 186,085 -0.09(-1.02%)
Jun 30, 2005 8.380 8.389 8.304 8.361 282,511 +0.03(+0.34%)
Jun 29, 2005 8.361 8.375 8.285 8.333 489,530 -0.11(-1.34%)
Jun 28, 2005 8.441 8.460 8.399 8.446 232,817 +0.09(+1.08%)
Jun 27, 2005 8.370 8.399 8.337 8.356 289,066 +0.00(+0.06%)
Jun 24, 2005 8.427 8.427 8.347 8.351 196,869 -0.07(-0.79%)
Jun 23, 2005 8.508 8.508 8.380 8.418 670,963 -0.16(-1.87%)
Jun 22, 2005 8.583 8.583 8.541 8.578 364,346 -0.05(-0.60%)
Jun 21, 2005 8.578 8.630 8.526 8.630 330,512 +0.05(+0.55%)
Jun 20, 2005 8.602 8.602 8.522 8.583 612,389 -0.03(-0.38%)
Jun 17, 2005 8.607 8.645 8.583 8.616 605,833 +0.16(+1.90%)
Jun 16, 2005 8.418 8.489 8.403 8.455 857,894 +0.08(+0.96%)
Jun 15, 2005 8.370 8.399 8.323 8.375 387,818 +0.10(+1.20%)
Jun 14, 2005 8.304 8.314 8.265 8.276 211,460 +0.00(+0.06%)
Jun 13, 2005 8.271 8.281 8.233 8.271 454,428 +0.01(+0.17%)
Jun 10, 2005 8.309 8.309 8.210 8.257 170,225 -0.02(-0.23%)
Jun 09, 2005 8.299 8.318 8.262 8.276 195,389 +0.00(+0.06%)
Jun 08, 2005 8.281 8.342 8.247 8.271 242,967 +0.00(+0.06%)
Jun 07, 2005 8.233 8.309 8.233 8.266 646,857 +0.05(+0.58%)
Jun 06, 2005 8.120 8.238 8.120 8.219 300,273 +0.10(+1.28%)
Jun 03, 2005 8.158 8.158 8.072 8.115 234,298 +0.01(+0.18%)
Jun 02, 2005 8.039 8.110 8.039 8.101 643,685 +0.11(+1.42%)
Jun 01, 2005 7.916 8.025 7.916 7.987 357,367 +0.07(+0.84%)
May 31, 2005 7.964 7.964 7.912 7.921 490,165 -0.11(-1.35%)
May 27, 2005 7.968 8.044 7.968 8.030 304,291 +0.04(+0.53%)
May 26, 2005 7.945 8.002 7.945 7.987 256,289 +0.04(+0.54%)
May 25, 2005 7.945 7.968 7.921 7.945 175,723 -0.05(-0.65%)
May 24, 2005 8.025 8.039 7.954 7.997 286,528 +0.01(+0.18%)
May 23, 2005 7.949 7.983 7.902 7.983 704,797 +0.17(+2.12%)
May 20, 2005 7.793 7.845 7.793 7.817 303,445 -0.08(-0.96%)
May 19, 2005 7.879 7.916 7.836 7.893 196,869 +0.07(+0.85%)
May 18, 2005 7.760 7.874 7.722 7.827 815,179 +0.13(+1.66%)
May 17, 2005 7.661 7.708 7.623 7.699 331,358 +0.04(+0.49%)
May 16, 2005 7.675 7.713 7.637 7.661 858,528 -0.07(-0.92%)
May 13, 2005 7.798 7.860 7.708 7.732 266,228 -0.10(-1.27%)
May 12, 2005 7.921 7.921 7.822 7.831 659,756 -0.09(-1.08%)
May 11, 2005 7.907 7.964 7.893 7.916 256,712 +0.01(+0.18%)
May 10, 2005 7.855 7.940 7.855 7.902 211,248 -0.02(-0.24%)
May 09, 2005 7.850 7.940 7.850 7.921 275,109 +0.04(+0.48%)
May 06, 2005 7.888 7.935 7.850 7.883 355,041 +0.02(+0.30%)
May 05, 2005 7.912 7.921 7.831 7.860 549,373 -0.03(-0.36%)
May 04, 2005 7.817 7.916 7.789 7.888 716,004 +0.02(+0.24%)
May 03, 2005 7.874 7.921 7.841 7.869 462,252 -0.08(-0.95%)
May 02, 2005 7.987 8.016 7.945 7.945 391,836 -0.02(-0.24%)
Apr 29, 2005 7.945 7.992 7.912 7.964 327,552 +0.07(+0.90%)
Apr 28, 2005 7.968 7.978 7.874 7.893 304,714 -0.05(-0.65%)
Apr 27, 2005 7.916 7.954 7.888 7.945 696,127 +0.06(+0.72%)
Apr 26, 2005 8.006 8.006 7.888 7.888 722,982 -0.15(-1.88%)
Apr 25, 2005 8.016 8.039 7.978 8.039 194,543 +0.03(+0.41%)
Apr 22, 2005 7.968 8.039 7.968 8.006 496,297 +0.01(+0.12%)
Apr 21, 2005 7.968 8.002 7.931 7.997 1,074,852 +0.16(+1.99%)
Apr 20, 2005 7.916 7.916 7.827 7.841 1,416,149 -0.09(-1.13%)
Apr 19, 2005 7.827 7.935 7.808 7.931 443,855 +0.20(+2.57%)
Apr 18, 2005 7.699 7.775 7.675 7.732 604,565 +0.01(+0.12%)
Apr 15, 2005 7.779 7.864 7.722 7.722 986,251 -0.16(-2.04%)
Apr 14, 2005 8.020 8.020 7.869 7.883 845,841 -0.23(-2.80%)
Apr 13, 2005 8.186 8.210 8.110 8.110 573,268 -0.11(-1.32%)
Apr 12, 2005 8.148 8.219 8.087 8.219 679,422 +0.07(+0.81%)
Apr 11, 2005 8.124 8.172 8.096 8.153 394,162 +0.03(+0.35%)
Apr 08, 2005 8.139 8.191 8.087 8.124 417,211 +0.07(+0.88%)
Apr 07, 2005 8.110 8.110 8.025 8.054 377,668 +0.06(+0.71%)
Apr 06, 2005 8.025 8.077 7.978 7.997 363,711 -0.09(-1.11%)
Apr 05, 2005 8.063 8.124 8.020 8.087 588,071 +0.06(+0.77%)
Apr 04, 2005 8.002 8.039 7.968 8.025 353,984 -0.05(-0.64%)
Apr 01, 2005 8.110 8.148 8.030 8.077 420,171 +0.06(+0.71%)
Mar 31, 2005 8.072 8.110 8.016 8.020 276,378 -0.02(-0.24%)
Mar 30, 2005 8.002 8.054 7.992 8.039 282,299 +0.09(+1.19%)
Mar 29, 2005 8.002 8.054 7.921 7.945 970,602 -0.12(-1.47%)
Mar 28, 2005 8.101 8.101 8.039 8.063 385,703 +0.06(+0.71%)
Mar 24, 2005 8.063 8.124 7.992 8.006 1,171,701 -0.09(-1.05%)
Mar 23, 2005 8.110 8.181 8.039 8.091 2,269,603 -0.26(-3.06%)
Mar 22, 2005 8.427 8.522 8.299 8.347 728,903 -0.15(-1.73%)
Mar 21, 2005 8.560 8.560 8.451 8.493 753,644 -0.09(-0.99%)
Mar 18, 2005 8.564 8.578 8.536 8.578 823,849 +0.03(+0.39%)
Mar 17, 2005 8.536 8.550 8.499 8.545 782,826 +0.01(+0.17%)
Mar 16, 2005 8.517 8.564 8.503 8.531 613,234 +0.05(+0.61%)
Mar 15, 2005 8.508 8.526 8.465 8.479 434,762 -0.03(-0.33%)
Mar 14, 2005 8.508 8.526 8.465 8.508 475,997 +0.04(+0.50%)
Mar 11, 2005 8.493 8.541 8.451 8.465 541,761 -0.05(-0.56%)
Mar 10, 2005 8.526 8.531 8.441 8.512 634,592 -0.04(-0.50%)
Mar 09, 2005 8.569 8.612 8.526 8.555 606,045 -0.06(-0.71%)
Mar 08, 2005 8.649 8.649 8.593 8.616 679,422 +0.07(+0.77%)
Mar 07, 2005 8.555 8.574 8.545 8.550 1,435,392 +0.02(+0.22%)
Mar 04, 2005 8.489 8.578 8.465 8.531 1,209,976 +0.13(+1.58%)
Mar 03, 2005 8.380 8.413 8.347 8.399 496,931 +0.06(+0.74%)
Mar 02, 2005 8.342 8.385 8.299 8.337 496,720 -0.00(-0.06%)
Mar 01, 2005 8.366 8.389 8.342 8.342 764,852 -0.05(-0.56%)
Feb 28, 2005 8.399 8.422 8.337 8.389 720,022 +0.11(+1.31%)
Feb 25, 2005 8.238 8.290 8.205 8.281 486,993 +0.09(+1.16%)
Feb 24, 2005 8.200 8.200 8.096 8.186 506,658 -0.08(-0.97%)
Feb 23, 2005 8.276 8.285 8.205 8.266 787,478 -0.08(-0.91%)
Feb 22, 2005 8.295 8.366 8.290 8.342 641,993 +0.04(+0.51%)
Feb 18, 2005 8.314 8.342 8.276 8.299 622,539 +0.03(+0.34%)
Feb 17, 2005 8.271 8.342 8.247 8.271 343,200 +0.00(+0.00%)
Feb 16, 2005 8.219 8.276 8.148 8.271 632,054 -0.00(-0.06%)
Feb 15, 2005 8.205 8.276 8.181 8.276 524,421 +0.03(+0.34%)
Feb 14, 2005 8.276 8.309 8.247 8.247 990,903 -0.05(-0.63%)
Feb 11, 2005 8.233 8.337 8.210 8.299 653,835 +0.04(+0.46%)
Feb 10, 2005 8.186 8.262 8.143 8.262 654,681 +0.22(+2.70%)
Feb 09, 2005 8.025 8.068 7.997 8.044 754,279 -0.03(-0.35%)
Feb 08, 2005 8.044 8.087 8.011 8.072 308,097 -0.03(-0.35%)
Feb 07, 2005 8.139 8.162 8.072 8.101 904,415 -0.02(-0.23%)
Feb 04, 2005 8.063 8.124 8.063 8.120 1,003,590 +0.09(+1.06%)
Feb 03, 2005 8.039 8.049 7.992 8.035 574,326 -0.10(-1.28%)
Feb 02, 2005 8.087 8.143 8.054 8.139 1,385,911 +0.10(+1.29%)
Feb 01, 2005 7.978 8.035 7.940 8.035 753,856 +0.08(+0.95%)
Jan 31, 2005 7.973 8.006 7.940 7.959 1,186,715 +0.02(+0.24%)
Jan 28, 2005 7.921 7.978 7.888 7.940 639,667 -0.10(-1.24%)
Jan 27, 2005 8.016 8.039 7.959 8.039 674,347 +0.11(+1.37%)
Jan 26, 2005 7.916 7.940 7.864 7.931 982,444 +0.13(+1.64%)
Jan 25, 2005 7.827 7.845 7.765 7.803 408,964 -0.00(-0.06%)
Jan 24, 2005 7.827 7.827 7.708 7.808 283,779 +0.04(+0.55%)
Jan 21, 2005 7.732 7.798 7.708 7.765 194,332 +0.12(+1.55%)
Jan 20, 2005 7.628 7.694 7.628 7.647 964,893 -0.03(-0.37%)
Jan 19, 2005 7.708 7.751 7.647 7.675 1,108,263 -0.04(-0.49%)
Jan 18, 2005 7.661 7.713 7.623 7.713 1,535,624 -0.09(-1.09%)
Jan 14, 2005 7.727 7.803 7.718 7.798 2,970,806 +0.06(+0.79%)
Jan 13, 2005 7.836 7.836 7.737 7.737 1,071,258 -0.13(-1.62%)
Jan 12, 2005 7.784 7.869 7.746 7.864 1,307,459 +0.13(+1.71%)
Jan 11, 2005 7.756 7.770 7.699 7.732 917,526 +0.01(+0.12%)
Jan 10, 2005 7.746 7.784 7.718 7.722 527,593 +0.04(+0.49%)
Jan 07, 2005 7.789 7.789 7.637 7.685 545,990 -0.01(-0.12%)
Jan 06, 2005 7.708 7.708 7.628 7.694 297,947 +0.01(+0.18%)
Jan 05, 2005 7.661 7.718 7.661 7.680 2,435,177 +0.03(+0.37%)
Jan 04, 2005 7.841 7.845 7.623 7.652 1,971,444 -0.14(-1.77%)
Jan 03, 2005 7.860 7.879 7.789 7.789 951,148 -0.11(-1.43%)
Dec 31, 2004 7.879 7.916 7.836 7.902 1,427,357 +0.05(+0.66%)
Dec 30, 2004 7.860 7.874 7.817 7.850 785,998 +0.06(+0.79%)
Dec 29, 2004 7.827 7.827 7.751 7.789 1,875,653 -0.13(-1.67%)
Dec 28, 2004 7.897 7.945 7.883 7.921 788,958 +0.06(+0.72%)
Dec 27, 2004 7.827 7.897 7.803 7.864 1,290,965 +0.15(+1.90%)
Dec 23, 2004 7.765 7.765 7.689 7.718 1,877,344 -0.27(-3.37%)
Dec 22, 2004 7.987 7.997 7.931 7.987 682,382 +0.07(+0.84%)
Dec 21, 2004 7.959 7.959 7.879 7.921 1,125,391 +0.08(+1.03%)
Dec 20, 2004 7.883 7.897 7.831 7.841 642,627 +0.00(+0.00%)
Dec 17, 2004 7.803 7.850 7.722 7.841 600,758 +0.11(+1.41%)
Dec 16, 2004 7.789 7.789 7.718 7.732 386,338 -0.07(-0.85%)
Dec 15, 2004 7.718 7.831 7.718 7.798 482,341 +0.09(+1.17%)
Dec 14, 2004 7.727 7.732 7.661 7.708 479,803 +0.05(+0.62%)
Dec 13, 2004 7.538 7.685 7.538 7.661 1,053,495 +0.13(+1.69%)
Dec 10, 2004 7.514 7.543 7.472 7.533 258,615 -0.02(-0.31%)
Dec 09, 2004 7.472 7.566 7.453 7.557 1,266,224 -0.01(-0.13%)
Dec 08, 2004 7.543 7.600 7.491 7.566 1,318,243 -0.26(-3.32%)
Dec 07, 2004 7.874 7.893 7.784 7.827 1,186,715 -0.07(-0.90%)
Dec 06, 2004 7.935 7.935 7.883 7.897 518,712 -0.09(-1.07%)
Dec 03, 2004 7.921 7.983 7.883 7.983 398,391 +0.06(+0.78%)
Dec 02, 2004 7.954 7.983 7.883 7.921 559,524 +0.04(+0.54%)
Dec 01, 2004 7.822 7.888 7.803 7.879 575,806 +0.01(+0.18%)
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%)
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.