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

Australia Ishares MSCI ETF (NY: EWA )

24.09 -0.17 (-0.70%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2006 10.42 10.47 10.37 10.44 1,347,711 -0.02(-0.20%)
Mar 30, 2006 10.35 10.47 10.35 10.47 1,038,721 +0.14(+1.31%)
Mar 29, 2006 10.21 10.33 10.20 10.33 192,448 +0.13(+1.28%)
Mar 28, 2006 10.28 10.29 10.17 10.20 331,608 -0.01(-0.10%)
Mar 27, 2006 10.18 10.26 10.18 10.21 244,202 +0.03(+0.26%)
Mar 24, 2006 10.17 10.21 10.15 10.18 325,091 -0.03(-0.26%)
Mar 23, 2006 10.29 10.29 10.20 10.21 230,017 -0.04(-0.36%)
Mar 22, 2006 10.20 10.27 10.20 10.25 658,041 +0.07(+0.72%)
Mar 21, 2006 10.20 10.25 10.15 10.17 895,343 -0.05(-0.51%)
Mar 20, 2006 10.29 10.30 10.23 10.23 299,022 -0.08(-0.76%)
Mar 17, 2006 10.35 10.35 10.28 10.30 335,634 -0.10(-1.00%)
Mar 16, 2006 10.47 10.47 10.39 10.41 233,084 -0.02(-0.15%)
Mar 15, 2006 10.45 10.45 10.36 10.42 258,961 +0.06(+0.55%)
Mar 14, 2006 10.30 10.38 10.22 10.37 892,084 +0.05(+0.46%)
Mar 13, 2006 10.33 10.33 10.28 10.32 634,465 +0.16(+1.59%)
Mar 10, 2006 10.20 10.20 10.13 10.16 1,254,745 -0.03(-0.26%)
Mar 09, 2006 10.30 10.30 10.17 10.18 693,886 +0.07(+0.67%)
Mar 08, 2006 10.09 10.14 10.04 10.12 880,967 -0.03(-0.26%)
Mar 07, 2006 10.19 10.19 10.12 10.14 1,659,768 -0.11(-1.12%)
Mar 06, 2006 10.36 10.40 10.23 10.26 289,055 -0.10(-0.96%)
Mar 03, 2006 10.39 10.39 10.28 10.36 263,178 -0.03(-0.30%)
Mar 02, 2006 10.39 10.41 10.30 10.39 391,988 +0.08(+0.76%)
Mar 01, 2006 10.30 10.31 10.23 10.31 349,435 -0.05(-0.50%)
Feb 28, 2006 10.35 10.39 10.30 10.36 354,610 +0.01(+0.10%)
Feb 27, 2006 10.38 10.38 10.30 10.35 533,640 +0.04(+0.35%)
Feb 24, 2006 10.26 10.33 10.26 10.31 499,713 +0.04(+0.41%)
Feb 23, 2006 10.35 10.35 10.26 10.27 438,566 +0.01(+0.05%)
Feb 22, 2006 10.24 10.29 10.19 10.27 264,711 +0.03(+0.31%)
Feb 21, 2006 10.27 10.28 10.19 10.24 464,827 +0.17(+1.71%)
Feb 17, 2006 10.01 10.08 9.970 10.06 391,221 -0.04(-0.36%)
Feb 16, 2006 10.02 10.12 10.01 10.10 580,411 +0.02(+0.21%)
Feb 15, 2006 10.17 10.21 10.04 10.08 506,997 -0.15(-1.43%)
Feb 14, 2006 10.15 10.26 10.09 10.23 630,056 +0.21(+2.08%)
Feb 13, 2006 10.04 10.11 10.00 10.02 553,383 -0.14(-1.39%)
Feb 10, 2006 10.25 10.25 10.06 10.16 919,495 -0.02(-0.21%)
Feb 09, 2006 10.17 10.28 10.17 10.18 667,434 +0.03(+0.31%)
Feb 08, 2006 10.04 10.15 10.03 10.15 660,533 -0.04(-0.41%)
Feb 07, 2006 10.33 10.33 10.18 10.19 585,778 -0.16(-1.56%)
Feb 06, 2006 10.37 10.37 10.30 10.35 452,367 +0.02(+0.20%)
Feb 03, 2006 10.35 10.36 10.23 10.33 622,964 -0.08(-0.75%)
Feb 02, 2006 10.54 10.54 10.41 10.41 839,755 -0.18(-1.72%)
Feb 01, 2006 10.63 10.64 10.54 10.59 400,805 -0.05(-0.49%)
Jan 31, 2006 10.61 10.64 10.54 10.64 421,698 +0.12(+1.14%)
Jan 30, 2006 10.54 10.54 10.48 10.52 647,499 -0.03(-0.25%)
Jan 27, 2006 10.53 10.57 10.47 10.55 762,316 +0.05(+0.45%)
Jan 26, 2006 10.41 10.53 10.39 10.50 731,839 +0.13(+1.26%)
Jan 25, 2006 10.33 10.42 10.33 10.37 610,696 +0.12(+1.17%)
Jan 24, 2006 10.23 10.27 10.18 10.25 516,197 +0.00(+0.00%)
Jan 23, 2006 10.23 10.25 10.17 10.25 456,584 +0.10(+0.98%)
Jan 20, 2006 10.29 10.29 10.11 10.15 347,518 -0.08(-0.81%)
Jan 19, 2006 10.18 10.26 10.15 10.24 586,736 +0.12(+1.19%)
Jan 18, 2006 10.10 10.12 10.01 10.12 768,258 -0.17(-1.62%)
Jan 17, 2006 10.31 10.31 10.24 10.28 1,111,560 +0.01(+0.05%)
Jan 13, 2006 10.25 10.30 10.19 10.28 542,458 +0.12(+1.18%)
Jan 12, 2006 10.27 10.27 10.16 10.16 477,669 -0.10(-1.02%)
Jan 11, 2006 10.30 10.32 10.26 10.26 1,308,608 +0.07(+0.72%)
Jan 10, 2006 10.23 10.23 10.14 10.19 503,546 -0.06(-0.61%)
Jan 09, 2006 10.28 10.33 10.24 10.25 426,490 +0.00(+0.00%)
Jan 06, 2006 10.20 10.26 10.17 10.25 926,970 +0.11(+1.08%)
Jan 05, 2006 10.15 10.18 10.12 10.14 348,093 -0.02(-0.15%)
Jan 04, 2006 10.13 10.20 10.08 10.16 556,450 +0.15(+1.46%)
Jan 03, 2006 9.844 10.06 9.844 10.01 700,403 +0.20(+2.02%)
Dec 30, 2005 9.808 9.813 9.756 9.813 216,216 -0.02(-0.16%)
Dec 29, 2005 9.782 9.844 9.782 9.829 564,693 +0.08(+0.80%)
Dec 28, 2005 9.704 9.798 9.704 9.751 828,830 +0.15(+1.52%)
Dec 27, 2005 9.745 9.756 9.599 9.604 427,832 -0.11(-1.13%)
Dec 23, 2005 9.907 9.907 9.667 9.714 495,879 -0.39(-3.82%)
Dec 22, 2005 10.07 10.10 10.03 10.10 181,138 -0.04(-0.41%)
Dec 21, 2005 10.13 10.17 10.08 10.14 375,120 +0.12(+1.20%)
Dec 20, 2005 10.00 10.07 9.991 10.02 360,935 +0.05(+0.47%)
Dec 19, 2005 10.09 10.09 9.970 9.975 315,315 -0.08(-0.78%)
Dec 16, 2005 10.06 10.06 10.01 10.05 341,767 +0.01(+0.10%)
Dec 15, 2005 10.08 10.08 9.991 10.04 545,141 -0.09(-0.93%)
Dec 14, 2005 10.18 10.22 10.14 10.14 553,000 +0.04(+0.41%)
Dec 13, 2005 10.09 10.15 10.04 10.09 525,590 -0.05(-0.51%)
Dec 12, 2005 10.15 10.15 10.08 10.15 403,680 +0.13(+1.25%)
Dec 09, 2005 9.949 10.05 9.949 10.02 190,914 +0.07(+0.73%)
Dec 08, 2005 9.928 10.01 9.912 9.949 401,380 -0.09(-0.94%)
Dec 07, 2005 10.08 10.14 9.985 10.04 444,125 -0.10(-1.03%)
Dec 06, 2005 10.15 10.18 10.09 10.15 374,161 +0.04(+0.36%)
Dec 05, 2005 10.12 10.12 10.05 10.11 806,595 +0.01(+0.05%)
Dec 02, 2005 10.04 10.11 9.991 10.11 373,395 +0.09(+0.89%)
Dec 01, 2005 9.839 10.04 9.839 10.02 496,071 +0.18(+1.86%)
Nov 30, 2005 9.912 9.964 9.834 9.834 437,033 -0.12(-1.21%)
Nov 29, 2005 9.996 10.01 9.918 9.954 249,952 -0.06(-0.57%)
Nov 28, 2005 10.01 10.07 9.944 10.01 457,735 +0.06(+0.58%)
Nov 25, 2005 9.954 10.02 9.938 9.954 277,937 +0.03(+0.26%)
Nov 23, 2005 9.928 9.964 9.891 9.928 498,946 -0.05(-0.47%)
Nov 22, 2005 9.912 9.985 9.824 9.975 373,395 -0.05(-0.47%)
Nov 21, 2005 10.04 10.04 9.964 10.02 419,590 +0.01(+0.10%)
Nov 18, 2005 9.985 10.02 9.912 10.01 498,179 +0.08(+0.84%)
Nov 17, 2005 9.897 9.938 9.860 9.928 535,174 +0.09(+0.95%)
Nov 16, 2005 9.777 9.849 9.756 9.834 332,375 +0.08(+0.80%)
Nov 15, 2005 9.745 9.839 9.730 9.756 471,727 +0.05(+0.48%)
Nov 14, 2005 9.745 9.756 9.693 9.709 192,639 -0.06(-0.59%)
Nov 11, 2005 9.714 9.771 9.683 9.766 473,452 +0.13(+1.30%)
Nov 10, 2005 9.672 9.678 9.573 9.641 211,999 -0.05(-0.48%)
Nov 09, 2005 9.615 9.688 9.573 9.688 277,554 +0.05(+0.54%)
Nov 08, 2005 9.667 9.672 9.610 9.636 162,354 +0.03(+0.33%)
Nov 07, 2005 9.599 9.636 9.552 9.604 211,999 +0.03(+0.33%)
Nov 04, 2005 9.657 9.657 9.516 9.573 314,549 -0.11(-1.13%)
Nov 03, 2005 9.740 9.756 9.667 9.683 367,069 +0.04(+0.38%)
Nov 02, 2005 9.563 9.651 9.526 9.646 680,852 +0.02(+0.22%)
Nov 01, 2005 9.631 9.646 9.578 9.625 336,784 -0.03(-0.32%)
Oct 31, 2005 9.678 9.678 9.604 9.657 985,625 +0.11(+1.15%)
Oct 28, 2005 9.490 9.558 9.469 9.547 314,549 +0.00(+0.00%)
Oct 27, 2005 9.698 9.698 9.547 9.547 172,129 -0.09(-0.92%)
Oct 26, 2005 9.615 9.704 9.594 9.636 388,346 +0.12(+1.26%)
Oct 25, 2005 9.521 9.563 9.495 9.516 198,390 -0.01(-0.05%)
Oct 24, 2005 9.370 9.521 9.365 9.521 281,388 +0.17(+1.78%)
Oct 21, 2005 9.354 9.443 9.302 9.354 287,521 +0.02(+0.17%)
Oct 20, 2005 9.448 9.495 9.338 9.338 294,805 -0.18(-1.92%)
Oct 19, 2005 9.349 9.558 9.338 9.521 737,014 -0.02(-0.16%)
Oct 18, 2005 9.521 9.584 9.516 9.537 280,046 +0.01(+0.05%)
Oct 17, 2005 9.589 9.589 9.495 9.531 367,069 -0.06(-0.65%)
Oct 14, 2005 9.479 9.599 9.479 9.594 500,671 +0.06(+0.66%)
Oct 13, 2005 9.469 9.547 9.417 9.531 843,972 -0.10(-1.03%)
Oct 12, 2005 9.641 9.704 9.599 9.631 855,090 +0.04(+0.38%)
Oct 11, 2005 9.495 9.625 9.495 9.594 2,232,895 -0.16(-1.66%)
Oct 10, 2005 9.751 9.808 9.709 9.756 586,161 +0.07(+0.70%)
Oct 07, 2005 9.641 9.709 9.641 9.688 442,017 +0.05(+0.49%)
Oct 06, 2005 9.714 9.714 9.573 9.641 1,250,720 -0.18(-1.86%)
Oct 05, 2005 9.991 9.991 9.824 9.824 907,036 -0.32(-3.19%)
Oct 04, 2005 10.26 10.26 10.15 10.15 471,727 -0.09(-0.92%)
Oct 03, 2005 10.27 10.28 10.23 10.24 866,591 +0.01(+0.10%)
Sep 30, 2005 10.23 10.24 10.18 10.23 458,693 -0.08(-0.81%)
Sep 29, 2005 10.27 10.33 10.21 10.31 648,457 +0.15(+1.49%)
Sep 28, 2005 10.16 10.19 10.12 10.16 864,291 +0.05(+0.46%)
Sep 27, 2005 10.14 10.14 10.07 10.12 352,885 +0.01(+0.05%)
Sep 26, 2005 10.12 10.14 10.04 10.11 546,483 +0.15(+1.47%)
Sep 23, 2005 9.964 9.991 9.933 9.964 200,115 -0.05(-0.52%)
Sep 22, 2005 10.07 10.07 9.985 10.02 418,632 -0.06(-0.57%)
Sep 21, 2005 10.13 10.13 10.07 10.07 396,588 -0.03(-0.31%)
Sep 20, 2005 10.18 10.20 10.08 10.11 1,178,648 +0.03(+0.31%)
Sep 19, 2005 10.06 10.08 10.01 10.07 687,560 -0.05(-0.52%)
Sep 16, 2005 10.09 10.13 10.07 10.13 318,574 +0.15(+1.52%)
Sep 15, 2005 10.01 10.01 9.970 9.975 8,050 -0.05(-0.52%)
Sep 14, 2005 10.05 10.05 9.991 10.03 218,325 +0.14(+1.43%)
Sep 13, 2005 9.949 9.954 9.876 9.886 323,558 -0.03(-0.26%)
Sep 12, 2005 9.954 9.954 9.902 9.912 594,978 -0.08(-0.84%)
Sep 09, 2005 9.949 9.996 9.907 9.996 507,572 +0.10(+1.00%)
Sep 08, 2005 9.954 9.954 9.876 9.897 480,736 -0.04(-0.42%)
Sep 07, 2005 9.944 9.980 9.912 9.938 602,646 +0.00(+0.00%)
Sep 06, 2005 9.881 9.938 9.844 9.938 422,273 +0.10(+1.06%)
Sep 02, 2005 9.834 9.850 9.787 9.834 243,051 -0.01(-0.11%)
Sep 01, 2005 9.808 9.881 9.745 9.844 1,425,917 +0.20(+2.06%)
Aug 31, 2005 9.500 9.651 9.500 9.646 628,906 +0.22(+2.32%)
Aug 30, 2005 9.464 9.464 9.380 9.427 359,977 -0.10(-1.09%)
Aug 29, 2005 9.500 9.531 9.443 9.531 364,386 -0.07(-0.71%)
Aug 26, 2005 9.651 9.662 9.573 9.599 148,361 +0.01(+0.11%)
Aug 25, 2005 9.584 9.599 9.526 9.589 523,673 +0.06(+0.66%)
Aug 24, 2005 9.625 9.625 9.521 9.526 301,514 -0.15(-1.51%)
Aug 23, 2005 9.698 9.698 9.625 9.672 188,231 -0.03(-0.32%)
Aug 22, 2005 9.704 9.730 9.646 9.704 332,567 +0.14(+1.42%)
Aug 19, 2005 9.521 9.578 9.521 9.568 401,764 +0.02(+0.22%)
Aug 18, 2005 9.521 9.573 9.511 9.547 487,445 -0.16(-1.61%)
Aug 17, 2005 9.740 9.740 9.662 9.704 303,814 -0.09(-0.96%)
Aug 16, 2005 9.844 9.844 9.792 9.798 360,360 -0.03(-0.32%)
Aug 15, 2005 9.829 9.839 9.782 9.829 777,651 -0.05(-0.48%)
Aug 12, 2005 9.886 9.886 9.834 9.876 517,731 +0.00(+0.00%)
Aug 11, 2005 9.839 9.876 9.792 9.876 441,442 +0.20(+2.05%)
Aug 10, 2005 9.678 9.709 9.651 9.678 407,706 +0.05(+0.49%)
Aug 09, 2005 9.599 9.631 9.573 9.631 430,516 +0.06(+0.65%)
Aug 08, 2005 9.641 9.641 9.547 9.568 1,268,547 +0.04(+0.38%)
Aug 05, 2005 9.573 9.573 9.479 9.531 217,749 +0.02(+0.16%)
Aug 04, 2005 9.578 9.610 9.516 9.516 253,786 -0.04(-0.44%)
Aug 03, 2005 9.552 9.589 9.521 9.558 485,720 +0.05(+0.49%)
Aug 02, 2005 9.469 9.563 9.469 9.511 815,987 +0.07(+0.72%)
Aug 01, 2005 9.443 9.495 9.422 9.443 309,181 +0.05(+0.50%)
Jul 29, 2005 9.505 9.505 9.396 9.396 221,391 -0.05(-0.50%)
Jul 28, 2005 9.422 9.469 9.364 9.443 130,151 +0.03(+0.33%)
Jul 27, 2005 9.396 9.448 9.364 9.411 287,521 +0.01(+0.06%)
Jul 26, 2005 9.406 9.443 9.391 9.406 302,856 -0.02(-0.17%)
Jul 25, 2005 9.511 9.511 9.422 9.422 368,028 -0.09(-0.93%)
Jul 22, 2005 9.505 9.558 9.495 9.511 299,789 +0.04(+0.44%)
Jul 21, 2005 9.406 9.495 9.396 9.469 327,775 +0.21(+2.31%)
Jul 20, 2005 9.245 9.302 9.156 9.255 211,424 +0.12(+1.31%)
Jul 19, 2005 9.104 9.166 9.083 9.135 268,928 -0.02(-0.23%)
Jul 18, 2005 9.151 9.198 9.130 9.156 224,075 +0.03(+0.34%)
Jul 15, 2005 9.083 9.130 9.072 9.125 165,229 -0.06(-0.63%)
Jul 14, 2005 9.208 9.213 9.130 9.182 195,131 +0.06(+0.69%)
Jul 13, 2005 9.135 9.151 9.104 9.119 277,937 -0.08(-0.85%)
Jul 12, 2005 9.151 9.208 9.104 9.198 267,970 +0.14(+1.56%)
Jul 11, 2005 8.989 9.104 8.989 9.057 296,147 +0.12(+1.34%)
Jul 08, 2005 8.916 8.942 8.848 8.937 315,124 +0.04(+0.47%)
Jul 07, 2005 8.822 8.895 8.806 8.895 428,982 -0.05(-0.58%)
Jul 06, 2005 9.025 9.025 8.947 8.947 389,113 -0.12(-1.32%)
Jul 05, 2005 9.078 9.114 8.978 9.067 443,933 -0.06(-0.69%)
Jul 01, 2005 9.192 9.192 9.109 9.130 168,679 -0.09(-1.02%)
Jun 30, 2005 9.245 9.255 9.161 9.224 256,086 +0.03(+0.34%)
Jun 29, 2005 9.224 9.239 9.140 9.192 443,742 -0.13(-1.34%)
Jun 28, 2005 9.312 9.333 9.265 9.318 211,041 +0.10(+1.08%)
Jun 27, 2005 9.234 9.265 9.198 9.218 262,028 +0.01(+0.06%)
Jun 24, 2005 9.297 9.297 9.208 9.213 178,455 -0.07(-0.79%)
Jun 23, 2005 9.385 9.385 9.245 9.286 608,204 -0.18(-1.87%)
Jun 22, 2005 9.469 9.469 9.422 9.464 330,266 -0.06(-0.60%)
Jun 21, 2005 9.464 9.521 9.406 9.521 299,597 +0.05(+0.55%)
Jun 20, 2005 9.490 9.490 9.401 9.469 555,109 -0.04(-0.38%)
Jun 17, 2005 9.495 9.537 9.469 9.505 549,167 +0.18(+1.90%)
Jun 16, 2005 9.286 9.364 9.271 9.328 777,651 +0.09(+0.96%)
Jun 15, 2005 9.234 9.265 9.182 9.239 351,543 +0.11(+1.20%)
Jun 14, 2005 9.161 9.171 9.118 9.130 191,681 +0.01(+0.06%)
Jun 13, 2005 9.125 9.135 9.083 9.125 411,923 +0.02(+0.17%)
Jun 10, 2005 9.166 9.166 9.057 9.109 154,303 -0.02(-0.23%)
Jun 09, 2005 9.156 9.177 9.114 9.130 177,113 +0.01(+0.06%)
Jun 08, 2005 9.135 9.203 9.098 9.125 220,241 +0.01(+0.06%)
Jun 07, 2005 9.083 9.166 9.083 9.119 586,353 +0.05(+0.58%)
Jun 06, 2005 8.958 9.088 8.958 9.067 272,187 +0.11(+1.28%)
Jun 03, 2005 8.999 8.999 8.905 8.952 212,382 +0.02(+0.18%)
Jun 02, 2005 8.869 8.947 8.869 8.937 583,477 +0.13(+1.42%)
Jun 01, 2005 8.733 8.853 8.733 8.812 323,941 +0.07(+0.84%)
May 31, 2005 8.785 8.785 8.728 8.738 444,317 -0.12(-1.35%)
May 27, 2005 8.791 8.874 8.791 8.858 275,829 +0.05(+0.53%)
May 26, 2005 8.765 8.827 8.765 8.812 232,317 +0.05(+0.54%)
May 25, 2005 8.765 8.791 8.738 8.765 159,287 -0.06(-0.65%)
May 24, 2005 8.853 8.869 8.775 8.822 259,728 +0.02(+0.18%)
May 23, 2005 8.770 8.806 8.718 8.806 638,873 +0.18(+2.12%)
May 20, 2005 8.598 8.655 8.598 8.624 275,062 -0.08(-0.96%)
May 19, 2005 8.692 8.733 8.645 8.707 178,455 +0.07(+0.85%)
May 18, 2005 8.561 8.686 8.519 8.634 738,931 +0.14(+1.66%)
May 17, 2005 8.452 8.504 8.410 8.493 300,364 +0.04(+0.49%)
May 16, 2005 8.467 8.509 8.425 8.452 778,226 -0.08(-0.92%)
May 13, 2005 8.603 8.671 8.504 8.530 241,326 -0.11(-1.27%)
May 12, 2005 8.738 8.738 8.629 8.639 598,045 -0.09(-1.08%)
May 11, 2005 8.723 8.785 8.707 8.733 232,701 +0.02(+0.18%)
May 10, 2005 8.665 8.759 8.665 8.718 191,489 -0.02(-0.24%)
May 09, 2005 8.660 8.759 8.660 8.738 249,377 +0.04(+0.48%)
May 06, 2005 8.702 8.754 8.660 8.697 321,832 +0.03(+0.30%)
May 05, 2005 8.728 8.738 8.639 8.671 497,988 -0.03(-0.36%)
May 04, 2005 8.624 8.733 8.592 8.702 649,032 +0.02(+0.24%)
May 03, 2005 8.686 8.738 8.650 8.681 419,015 -0.08(-0.95%)
May 02, 2005 8.812 8.843 8.765 8.765 355,185 -0.02(-0.24%)
Apr 29, 2005 8.765 8.817 8.728 8.785 296,914 +0.08(+0.90%)
Apr 28, 2005 8.791 8.801 8.686 8.707 276,212 -0.06(-0.65%)
Apr 27, 2005 8.733 8.775 8.702 8.765 631,014 +0.06(+0.72%)
Apr 26, 2005 8.832 8.832 8.702 8.702 655,358 -0.17(-1.88%)
Apr 25, 2005 8.843 8.869 8.801 8.869 176,346 +0.04(+0.41%)
Apr 22, 2005 8.791 8.869 8.791 8.832 449,876 +0.01(+0.12%)
Apr 21, 2005 8.791 8.827 8.749 8.822 974,316 +0.17(+1.99%)
Apr 20, 2005 8.733 8.733 8.634 8.650 1,283,689 -0.10(-1.13%)
Apr 19, 2005 8.634 8.754 8.613 8.749 402,339 +0.22(+2.57%)
Apr 18, 2005 8.493 8.577 8.467 8.530 548,016 +0.01(+0.12%)
Apr 15, 2005 8.582 8.676 8.519 8.519 894,001 -0.18(-2.04%)
Apr 14, 2005 8.848 8.848 8.681 8.697 766,725 -0.25(-2.80%)
Apr 13, 2005 9.031 9.057 8.947 8.947 519,648 -0.12(-1.32%)
Apr 12, 2005 8.989 9.067 8.921 9.067 615,872 +0.07(+0.81%)
Apr 11, 2005 8.963 9.015 8.931 8.994 357,293 +0.03(+0.35%)
Apr 08, 2005 8.978 9.036 8.921 8.963 378,187 +0.08(+0.88%)
Apr 07, 2005 8.947 8.947 8.853 8.885 342,342 +0.06(+0.71%)
Apr 06, 2005 8.853 8.911 8.801 8.822 329,691 -0.10(-1.11%)
Apr 05, 2005 8.895 8.963 8.848 8.921 533,065 +0.07(+0.77%)
Apr 04, 2005 8.827 8.869 8.791 8.853 320,874 -0.06(-0.64%)
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.