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 10.43 10.48 10.38 10.45 1,347,052 -0.02(-0.20%)
Mar 30, 2006 10.35 10.47 10.35 10.47 1,038,212 +0.14(+1.31%)
Mar 29, 2006 10.21 10.33 10.20 10.33 192,353 +0.13(+1.28%)
Mar 28, 2006 10.29 10.29 10.18 10.20 331,446 -0.01(-0.10%)
Mar 27, 2006 10.18 10.26 10.18 10.21 244,082 +0.03(+0.26%)
Mar 24, 2006 10.18 10.21 10.15 10.19 324,932 -0.03(-0.26%)
Mar 23, 2006 10.29 10.29 10.20 10.21 229,905 -0.04(-0.36%)
Mar 22, 2006 10.20 10.28 10.20 10.25 657,720 +0.07(+0.72%)
Mar 21, 2006 10.21 10.26 10.15 10.18 894,905 -0.05(-0.51%)
Mar 20, 2006 10.30 10.31 10.23 10.23 298,876 -0.08(-0.76%)
Mar 17, 2006 10.36 10.36 10.28 10.31 335,469 -0.10(-1.00%)
Mar 16, 2006 10.48 10.48 10.40 10.41 232,970 -0.02(-0.15%)
Mar 15, 2006 10.45 10.45 10.37 10.43 258,834 +0.06(+0.55%)
Mar 14, 2006 10.30 10.38 10.23 10.37 891,648 +0.05(+0.45%)
Mar 13, 2006 10.34 10.34 10.29 10.32 634,154 +0.16(+1.59%)
Mar 10, 2006 10.20 10.21 10.13 10.16 1,254,132 -0.03(-0.26%)
Mar 09, 2006 10.31 10.31 10.18 10.19 693,546 +0.07(+0.67%)
Mar 08, 2006 10.09 10.15 10.05 10.12 880,536 -0.03(-0.26%)
Mar 07, 2006 10.20 10.20 10.12 10.15 1,658,956 -0.11(-1.12%)
Mar 06, 2006 10.37 10.41 10.23 10.26 288,914 -0.10(-0.96%)
Mar 03, 2006 10.39 10.40 10.28 10.36 263,049 -0.03(-0.30%)
Mar 02, 2006 10.39 10.41 10.31 10.39 391,796 +0.08(+0.76%)
Mar 01, 2006 10.31 10.31 10.24 10.31 349,264 -0.05(-0.50%)
Feb 28, 2006 10.36 10.40 10.31 10.37 354,436 +0.01(+0.10%)
Feb 27, 2006 10.38 10.39 10.31 10.36 533,379 +0.04(+0.35%)
Feb 24, 2006 10.26 10.33 10.26 10.32 499,468 +0.04(+0.41%)
Feb 23, 2006 10.35 10.35 10.26 10.28 438,352 +0.01(+0.05%)
Feb 22, 2006 10.25 10.29 10.20 10.27 264,582 +0.03(+0.31%)
Feb 21, 2006 10.28 10.28 10.19 10.24 464,599 +0.17(+1.71%)
Feb 17, 2006 10.02 10.09 9.975 10.07 391,030 -0.04(-0.36%)
Feb 16, 2006 10.03 10.12 10.01 10.11 580,127 +0.02(+0.21%)
Feb 15, 2006 10.18 10.21 10.05 10.08 506,749 -0.15(-1.43%)
Feb 14, 2006 10.15 10.26 10.09 10.23 629,748 +0.21(+2.08%)
Feb 13, 2006 10.04 10.12 10.01 10.02 553,113 -0.14(-1.39%)
Feb 10, 2006 10.26 10.26 10.07 10.16 919,045 -0.02(-0.21%)
Feb 09, 2006 10.18 10.28 10.18 10.18 667,107 +0.03(+0.31%)
Feb 08, 2006 10.05 10.15 10.03 10.15 660,210 -0.04(-0.41%)
Feb 07, 2006 10.33 10.33 10.19 10.19 585,491 -0.16(-1.56%)
Feb 06, 2006 10.38 10.38 10.30 10.36 452,146 +0.02(+0.20%)
Feb 03, 2006 10.35 10.36 10.24 10.33 622,659 -0.08(-0.75%)
Feb 02, 2006 10.54 10.54 10.41 10.41 839,345 -0.18(-1.72%)
Feb 01, 2006 10.63 10.64 10.54 10.60 400,609 -0.05(-0.49%)
Jan 31, 2006 10.62 10.65 10.55 10.65 421,492 +0.12(+1.14%)
Jan 30, 2006 10.55 10.55 10.48 10.53 647,182 -0.03(-0.25%)
Jan 27, 2006 10.54 10.57 10.47 10.55 761,943 +0.05(+0.45%)
Jan 26, 2006 10.42 10.53 10.40 10.51 731,481 +0.13(+1.26%)
Jan 25, 2006 10.34 10.43 10.34 10.38 610,397 +0.12(+1.17%)
Jan 24, 2006 10.23 10.27 10.19 10.26 515,945 +0.00(+0.00%)
Jan 23, 2006 10.24 10.26 10.18 10.26 456,361 +0.10(+0.98%)
Jan 20, 2006 10.29 10.29 10.11 10.16 347,348 -0.08(-0.82%)
Jan 19, 2006 10.18 10.26 10.15 10.24 586,449 +0.12(+1.19%)
Jan 18, 2006 10.11 10.13 10.01 10.12 767,882 -0.17(-1.62%)
Jan 17, 2006 10.31 10.31 10.24 10.29 1,111,016 +0.01(+0.05%)
Jan 13, 2006 10.25 10.30 10.20 10.28 542,192 +0.12(+1.18%)
Jan 12, 2006 10.28 10.28 10.16 10.16 477,436 -0.10(-1.02%)
Jan 11, 2006 10.30 10.33 10.27 10.27 1,307,968 +0.07(+0.72%)
Jan 10, 2006 10.23 10.23 10.14 10.19 503,300 -0.06(-0.61%)
Jan 09, 2006 10.28 10.33 10.24 10.26 426,282 +0.00(+0.00%)
Jan 06, 2006 10.20 10.27 10.17 10.26 926,517 +0.11(+1.08%)
Jan 05, 2006 10.15 10.19 10.13 10.15 347,922 -0.02(-0.15%)
Jan 04, 2006 10.14 10.21 10.08 10.16 556,178 +0.15(+1.46%)
Jan 03, 2006 9.849 10.07 9.849 10.02 700,060 +0.20(+2.02%)
Dec 30, 2005 9.813 9.818 9.761 9.818 216,110 -0.02(-0.16%)
Dec 29, 2005 9.787 9.849 9.787 9.834 564,416 +0.08(+0.80%)
Dec 28, 2005 9.708 9.802 9.708 9.755 828,424 +0.15(+1.52%)
Dec 27, 2005 9.750 9.761 9.604 9.609 427,623 -0.11(-1.13%)
Dec 23, 2005 9.912 9.912 9.672 9.719 495,636 -0.39(-3.82%)
Dec 22, 2005 10.08 10.11 10.04 10.11 181,050 -0.04(-0.41%)
Dec 21, 2005 10.13 10.17 10.09 10.15 374,936 +0.12(+1.20%)
Dec 20, 2005 10.01 10.07 9.995 10.03 360,759 +0.05(+0.47%)
Dec 19, 2005 10.10 10.10 9.975 9.980 315,161 -0.08(-0.78%)
Dec 16, 2005 10.07 10.07 10.02 10.06 341,600 +0.01(+0.10%)
Dec 15, 2005 10.08 10.08 9.995 10.05 544,875 -0.09(-0.93%)
Dec 14, 2005 10.18 10.23 10.14 10.14 552,730 +0.04(+0.41%)
Dec 13, 2005 10.09 10.15 10.04 10.10 525,333 -0.05(-0.51%)
Dec 12, 2005 10.15 10.16 10.08 10.15 403,483 +0.13(+1.25%)
Dec 09, 2005 9.954 10.06 9.954 10.03 190,821 +0.07(+0.73%)
Dec 08, 2005 9.933 10.02 9.917 9.954 401,184 -0.09(-0.93%)
Dec 07, 2005 10.09 10.15 9.990 10.05 443,908 -0.10(-1.03%)
Dec 06, 2005 10.15 10.18 10.10 10.15 373,978 +0.04(+0.36%)
Dec 05, 2005 10.13 10.13 10.06 10.12 806,200 +0.01(+0.05%)
Dec 02, 2005 10.05 10.11 9.995 10.11 373,212 +0.09(+0.89%)
Dec 01, 2005 9.844 10.04 9.844 10.02 495,828 +0.18(+1.86%)
Nov 30, 2005 9.917 9.969 9.839 9.839 436,819 -0.12(-1.21%)
Nov 29, 2005 10.00 10.01 9.922 9.959 249,830 -0.06(-0.57%)
Nov 28, 2005 10.02 10.07 9.948 10.02 457,511 +0.06(+0.58%)
Nov 25, 2005 9.959 10.02 9.943 9.959 277,801 +0.03(+0.26%)
Nov 23, 2005 9.933 9.969 9.896 9.933 498,702 -0.05(-0.47%)
Nov 22, 2005 9.917 9.990 9.828 9.980 373,212 -0.05(-0.47%)
Nov 21, 2005 10.05 10.05 9.969 10.03 419,385 +0.01(+0.10%)
Nov 18, 2005 9.990 10.02 9.917 10.02 497,936 +0.08(+0.84%)
Nov 17, 2005 9.901 9.943 9.865 9.933 534,912 +0.09(+0.95%)
Nov 16, 2005 9.781 9.854 9.761 9.839 332,212 +0.08(+0.80%)
Nov 15, 2005 9.750 9.844 9.734 9.761 471,496 +0.05(+0.48%)
Nov 14, 2005 9.750 9.761 9.698 9.714 192,545 -0.06(-0.59%)
Nov 11, 2005 9.719 9.776 9.687 9.771 473,221 +0.13(+1.30%)
Nov 10, 2005 9.677 9.682 9.578 9.646 211,895 -0.05(-0.48%)
Nov 09, 2005 9.620 9.693 9.578 9.693 277,418 +0.05(+0.54%)
Nov 08, 2005 9.672 9.677 9.614 9.640 162,274 +0.03(+0.33%)
Nov 07, 2005 9.604 9.640 9.557 9.609 211,895 +0.03(+0.33%)
Nov 04, 2005 9.661 9.661 9.520 9.578 314,395 -0.11(-1.13%)
Nov 03, 2005 9.745 9.761 9.672 9.687 366,890 +0.04(+0.38%)
Nov 02, 2005 9.567 9.656 9.531 9.651 680,518 +0.02(+0.22%)
Nov 01, 2005 9.635 9.651 9.583 9.630 336,619 -0.03(-0.32%)
Oct 31, 2005 9.682 9.682 9.609 9.661 985,143 +0.11(+1.15%)
Oct 28, 2005 9.494 9.562 9.473 9.552 314,395 +0.00(+0.00%)
Oct 27, 2005 9.703 9.703 9.552 9.552 172,045 -0.09(-0.92%)
Oct 26, 2005 9.620 9.708 9.599 9.640 388,156 +0.12(+1.26%)
Oct 25, 2005 9.526 9.567 9.500 9.520 198,293 -0.01(-0.05%)
Oct 24, 2005 9.374 9.526 9.369 9.526 281,250 +0.17(+1.78%)
Oct 21, 2005 9.359 9.447 9.306 9.359 287,381 +0.02(+0.17%)
Oct 20, 2005 9.453 9.500 9.343 9.343 294,661 -0.18(-1.92%)
Oct 19, 2005 9.353 9.562 9.343 9.526 736,654 -0.02(-0.16%)
Oct 18, 2005 9.526 9.588 9.520 9.541 279,909 +0.01(+0.05%)
Oct 17, 2005 9.594 9.594 9.500 9.536 366,890 -0.06(-0.65%)
Oct 14, 2005 9.484 9.604 9.484 9.599 500,426 +0.06(+0.66%)
Oct 13, 2005 9.473 9.552 9.421 9.536 843,559 -0.10(-1.03%)
Oct 12, 2005 9.646 9.708 9.604 9.635 854,672 +0.04(+0.38%)
Oct 11, 2005 9.500 9.630 9.500 9.599 2,231,803 -0.16(-1.66%)
Oct 10, 2005 9.755 9.813 9.714 9.761 585,874 +0.07(+0.70%)
Oct 07, 2005 9.646 9.714 9.646 9.693 441,800 +0.05(+0.49%)
Oct 06, 2005 9.719 9.719 9.578 9.646 1,250,108 -0.18(-1.86%)
Oct 05, 2005 9.995 9.995 9.828 9.828 906,592 -0.32(-3.19%)
Oct 04, 2005 10.26 10.26 10.15 10.15 471,496 -0.09(-0.92%)
Oct 03, 2005 10.28 10.29 10.24 10.25 866,167 +0.01(+0.10%)
Sep 30, 2005 10.24 10.25 10.19 10.24 458,469 -0.08(-0.81%)
Sep 29, 2005 10.28 10.33 10.21 10.32 648,140 +0.15(+1.49%)
Sep 28, 2005 10.17 10.20 10.13 10.17 863,868 +0.05(+0.46%)
Sep 27, 2005 10.14 10.14 10.07 10.12 352,712 +0.01(+0.05%)
Sep 26, 2005 10.13 10.14 10.05 10.12 546,216 +0.15(+1.47%)
Sep 23, 2005 9.969 9.995 9.938 9.969 200,017 -0.05(-0.52%)
Sep 22, 2005 10.08 10.08 9.990 10.02 418,427 -0.06(-0.57%)
Sep 21, 2005 10.14 10.14 10.07 10.08 396,394 -0.03(-0.31%)
Sep 20, 2005 10.18 10.20 10.08 10.11 1,178,071 +0.03(+0.31%)
Sep 19, 2005 10.06 10.08 10.01 10.08 687,224 -0.05(-0.52%)
Sep 16, 2005 10.09 10.13 10.07 10.13 318,418 +0.15(+1.52%)
Sep 15, 2005 10.02 10.02 9.975 9.980 8,046 -0.05(-0.52%)
Sep 14, 2005 10.06 10.06 9.995 10.03 218,218 +0.14(+1.43%)
Sep 13, 2005 9.954 9.959 9.881 9.891 323,399 -0.03(-0.26%)
Sep 12, 2005 9.959 9.959 9.907 9.917 594,687 -0.08(-0.84%)
Sep 09, 2005 9.954 10.00 9.912 10.00 507,323 +0.10(+1.00%)
Sep 08, 2005 9.959 9.959 9.881 9.901 480,501 -0.04(-0.42%)
Sep 07, 2005 9.948 9.985 9.917 9.943 602,351 +0.00(+0.00%)
Sep 06, 2005 9.886 9.943 9.849 9.943 422,067 +0.10(+1.06%)
Sep 02, 2005 9.839 9.854 9.792 9.839 242,933 -0.01(-0.11%)
Sep 01, 2005 9.813 9.886 9.750 9.849 1,425,219 +0.20(+2.06%)
Aug 31, 2005 9.505 9.656 9.505 9.651 628,598 +0.22(+2.32%)
Aug 30, 2005 9.468 9.468 9.385 9.432 359,801 -0.10(-1.09%)
Aug 29, 2005 9.505 9.536 9.447 9.536 364,207 -0.07(-0.71%)
Aug 26, 2005 9.656 9.667 9.578 9.604 148,288 +0.01(+0.11%)
Aug 25, 2005 9.588 9.604 9.531 9.594 523,417 +0.06(+0.66%)
Aug 24, 2005 9.630 9.630 9.526 9.531 301,367 -0.15(-1.51%)
Aug 23, 2005 9.703 9.703 9.630 9.677 188,138 -0.03(-0.32%)
Aug 22, 2005 9.708 9.734 9.651 9.708 332,404 +0.14(+1.42%)
Aug 19, 2005 9.526 9.583 9.526 9.573 401,567 +0.02(+0.22%)
Aug 18, 2005 9.526 9.578 9.515 9.552 487,207 -0.16(-1.61%)
Aug 17, 2005 9.745 9.745 9.667 9.708 303,666 -0.09(-0.96%)
Aug 16, 2005 9.849 9.849 9.797 9.802 360,184 -0.03(-0.32%)
Aug 15, 2005 9.834 9.844 9.787 9.834 777,270 -0.05(-0.48%)
Aug 12, 2005 9.891 9.891 9.839 9.881 517,477 +0.00(+0.00%)
Aug 11, 2005 9.844 9.881 9.797 9.881 441,226 +0.20(+2.05%)
Aug 10, 2005 9.682 9.714 9.656 9.682 407,506 +0.05(+0.49%)
Aug 09, 2005 9.604 9.635 9.578 9.635 430,305 +0.06(+0.65%)
Aug 08, 2005 9.646 9.646 9.552 9.573 1,267,926 +0.04(+0.38%)
Aug 05, 2005 9.578 9.578 9.484 9.536 217,643 +0.02(+0.16%)
Aug 04, 2005 9.583 9.614 9.520 9.520 253,661 -0.04(-0.44%)
Aug 03, 2005 9.557 9.594 9.526 9.562 485,482 +0.05(+0.49%)
Aug 02, 2005 9.473 9.567 9.473 9.515 815,588 +0.07(+0.72%)
Aug 01, 2005 9.447 9.500 9.427 9.447 309,030 +0.05(+0.50%)
Jul 29, 2005 9.510 9.510 9.400 9.400 221,283 -0.05(-0.50%)
Jul 28, 2005 9.427 9.473 9.369 9.447 130,087 +0.03(+0.33%)
Jul 27, 2005 9.400 9.453 9.369 9.416 287,381 +0.01(+0.06%)
Jul 26, 2005 9.411 9.447 9.395 9.411 302,708 -0.02(-0.17%)
Jul 25, 2005 9.515 9.515 9.427 9.427 367,848 -0.09(-0.93%)
Jul 22, 2005 9.510 9.562 9.500 9.515 299,642 +0.04(+0.44%)
Jul 21, 2005 9.411 9.500 9.400 9.473 327,614 +0.21(+2.31%)
Jul 20, 2005 9.249 9.306 9.160 9.259 211,321 +0.12(+1.31%)
Jul 19, 2005 9.108 9.171 9.087 9.139 268,797 -0.02(-0.23%)
Jul 18, 2005 9.155 9.202 9.134 9.160 223,965 +0.03(+0.34%)
Jul 15, 2005 9.087 9.134 9.077 9.129 165,148 -0.06(-0.62%)
Jul 14, 2005 9.213 9.218 9.134 9.186 195,036 +0.06(+0.69%)
Jul 13, 2005 9.139 9.155 9.108 9.124 277,801 -0.08(-0.85%)
Jul 12, 2005 9.155 9.213 9.108 9.202 267,839 +0.14(+1.56%)
Jul 11, 2005 8.993 9.108 8.993 9.061 296,002 +0.12(+1.34%)
Jul 08, 2005 8.920 8.946 8.852 8.941 314,969 +0.04(+0.47%)
Jul 07, 2005 8.826 8.899 8.811 8.899 428,772 -0.05(-0.58%)
Jul 06, 2005 9.030 9.030 8.952 8.952 388,922 -0.12(-1.32%)
Jul 05, 2005 9.082 9.119 8.983 9.072 443,716 -0.06(-0.69%)
Jul 01, 2005 9.197 9.197 9.113 9.134 168,597 -0.09(-1.02%)
Jun 30, 2005 9.249 9.259 9.166 9.228 255,960 +0.03(+0.34%)
Jun 29, 2005 9.228 9.244 9.145 9.197 443,525 -0.13(-1.34%)
Jun 28, 2005 9.317 9.338 9.270 9.322 210,937 +0.10(+1.08%)
Jun 27, 2005 9.239 9.270 9.202 9.223 261,900 +0.01(+0.06%)
Jun 24, 2005 9.301 9.301 9.213 9.218 178,368 -0.07(-0.79%)
Jun 23, 2005 9.390 9.390 9.249 9.291 607,907 -0.18(-1.87%)
Jun 22, 2005 9.473 9.473 9.427 9.468 330,105 -0.06(-0.60%)
Jun 21, 2005 9.468 9.526 9.411 9.526 299,451 +0.05(+0.55%)
Jun 20, 2005 9.494 9.494 9.406 9.473 554,837 -0.04(-0.38%)
Jun 17, 2005 9.500 9.541 9.473 9.510 548,898 +0.18(+1.90%)
Jun 16, 2005 9.291 9.369 9.275 9.333 777,270 +0.09(+0.96%)
Jun 15, 2005 9.239 9.270 9.186 9.244 351,371 +0.11(+1.20%)
Jun 14, 2005 9.166 9.176 9.123 9.134 191,587 +0.01(+0.06%)
Jun 13, 2005 9.129 9.139 9.087 9.129 411,721 +0.02(+0.17%)
Jun 10, 2005 9.171 9.171 9.061 9.113 154,227 -0.02(-0.23%)
Jun 09, 2005 9.160 9.181 9.119 9.134 177,026 +0.01(+0.06%)
Jun 08, 2005 9.139 9.207 9.103 9.129 220,134 +0.01(+0.06%)
Jun 07, 2005 9.087 9.171 9.087 9.124 586,066 +0.05(+0.58%)
Jun 06, 2005 8.962 9.092 8.962 9.072 272,054 +0.11(+1.28%)
Jun 03, 2005 9.004 9.004 8.910 8.957 212,279 +0.02(+0.18%)
Jun 02, 2005 8.873 8.952 8.873 8.941 583,192 +0.13(+1.42%)
Jun 01, 2005 8.738 8.858 8.738 8.816 323,782 +0.07(+0.84%)
May 31, 2005 8.790 8.790 8.732 8.743 444,099 -0.12(-1.35%)
May 27, 2005 8.795 8.878 8.795 8.863 275,694 +0.05(+0.53%)
May 26, 2005 8.769 8.831 8.769 8.816 232,204 +0.05(+0.54%)
May 25, 2005 8.769 8.795 8.743 8.769 159,209 -0.06(-0.65%)
May 24, 2005 8.858 8.873 8.779 8.826 259,601 +0.02(+0.18%)
May 23, 2005 8.774 8.811 8.722 8.811 638,561 +0.18(+2.12%)
May 20, 2005 8.602 8.659 8.602 8.628 274,928 -0.08(-0.96%)
May 19, 2005 8.696 8.738 8.649 8.711 178,368 +0.07(+0.85%)
May 18, 2005 8.565 8.691 8.524 8.638 738,570 +0.14(+1.66%)
May 17, 2005 8.456 8.508 8.414 8.497 300,217 +0.04(+0.49%)
May 16, 2005 8.471 8.513 8.430 8.456 777,845 -0.08(-0.92%)
May 13, 2005 8.607 8.675 8.508 8.534 241,208 -0.11(-1.27%)
May 12, 2005 8.743 8.743 8.633 8.644 597,753 -0.09(-1.08%)
May 11, 2005 8.727 8.790 8.711 8.738 232,587 +0.02(+0.18%)
May 10, 2005 8.670 8.764 8.670 8.722 191,395 -0.02(-0.24%)
May 09, 2005 8.664 8.764 8.664 8.743 249,255 +0.04(+0.48%)
May 06, 2005 8.706 8.758 8.664 8.701 321,675 +0.03(+0.30%)
May 05, 2005 8.732 8.743 8.644 8.675 497,744 -0.03(-0.36%)
May 04, 2005 8.628 8.738 8.597 8.706 648,715 +0.02(+0.24%)
May 03, 2005 8.691 8.743 8.654 8.685 418,810 -0.08(-0.95%)
May 02, 2005 8.816 8.847 8.769 8.769 355,011 -0.02(-0.24%)
Apr 29, 2005 8.769 8.821 8.732 8.790 296,769 +0.08(+0.90%)
Apr 28, 2005 8.795 8.805 8.691 8.711 276,077 -0.06(-0.65%)
Apr 27, 2005 8.738 8.779 8.706 8.769 630,706 +0.06(+0.72%)
Apr 26, 2005 8.837 8.837 8.706 8.706 655,037 -0.17(-1.88%)
Apr 25, 2005 8.847 8.873 8.805 8.873 176,260 +0.04(+0.41%)
Apr 22, 2005 8.795 8.873 8.795 8.837 449,655 +0.01(+0.12%)
Apr 21, 2005 8.795 8.831 8.753 8.826 973,839 +0.17(+1.99%)
Apr 20, 2005 8.738 8.738 8.638 8.654 1,283,061 -0.10(-1.13%)
Apr 19, 2005 8.638 8.758 8.617 8.753 402,142 +0.22(+2.57%)
Apr 18, 2005 8.497 8.581 8.471 8.534 547,748 +0.01(+0.12%)
Apr 15, 2005 8.586 8.680 8.524 8.524 893,564 -0.18(-2.04%)
Apr 14, 2005 8.852 8.852 8.685 8.701 766,350 -0.25(-2.80%)
Apr 13, 2005 9.035 9.061 8.952 8.952 519,393 -0.12(-1.32%)
Apr 12, 2005 8.993 9.072 8.925 9.072 615,570 +0.07(+0.81%)
Apr 11, 2005 8.967 9.019 8.936 8.998 357,119 +0.03(+0.35%)
Apr 08, 2005 8.983 9.040 8.925 8.967 378,002 +0.08(+0.88%)
Apr 07, 2005 8.952 8.952 8.858 8.889 342,175 +0.06(+0.71%)
Apr 06, 2005 8.858 8.915 8.805 8.826 329,530 -0.10(-1.11%)
Apr 05, 2005 8.899 8.967 8.852 8.925 532,804 +0.07(+0.77%)
Apr 04, 2005 8.831 8.873 8.795 8.858 320,717 -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.