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 (%)
Mar 31, 2006 9.449 9.491 9.401 9.467 1,486,777 -0.02(-0.20%)
Mar 30, 2006 9.378 9.486 9.378 9.486 1,145,903 +0.12(+1.31%)
Mar 29, 2006 9.255 9.363 9.245 9.363 212,306 +0.12(+1.28%)
Mar 28, 2006 9.321 9.326 9.222 9.245 365,826 -0.01(-0.10%)
Mar 27, 2006 9.226 9.297 9.226 9.255 269,400 +0.02(+0.26%)
Mar 24, 2006 9.222 9.255 9.198 9.231 358,636 -0.02(-0.26%)
Mar 23, 2006 9.326 9.326 9.245 9.255 253,752 -0.03(-0.36%)
Mar 22, 2006 9.245 9.311 9.245 9.288 725,943 +0.07(+0.72%)
Mar 21, 2006 9.250 9.293 9.198 9.222 987,731 -0.05(-0.51%)
Mar 20, 2006 9.330 9.340 9.269 9.269 329,878 -0.07(-0.76%)
Mar 17, 2006 9.382 9.382 9.316 9.340 370,267 -0.09(-1.00%)
Mar 16, 2006 9.491 9.491 9.420 9.434 257,135 -0.01(-0.15%)
Mar 15, 2006 9.472 9.472 9.392 9.449 285,682 +0.05(+0.55%)
Mar 14, 2006 9.335 9.406 9.264 9.397 984,136 +0.04(+0.45%)
Mar 13, 2006 9.368 9.368 9.321 9.354 699,933 +0.15(+1.59%)
Mar 10, 2006 9.245 9.250 9.179 9.207 1,384,219 -0.02(-0.26%)
Mar 09, 2006 9.340 9.340 9.222 9.231 765,486 +0.06(+0.67%)
Mar 08, 2006 9.146 9.193 9.103 9.170 971,871 -0.02(-0.26%)
Mar 07, 2006 9.241 9.241 9.170 9.193 1,831,035 -0.10(-1.12%)
Mar 06, 2006 9.392 9.430 9.269 9.297 318,882 -0.09(-0.96%)
Mar 03, 2006 9.415 9.420 9.316 9.387 290,335 -0.03(-0.30%)
Mar 02, 2006 9.415 9.434 9.340 9.415 432,436 +0.07(+0.76%)
Mar 01, 2006 9.340 9.345 9.274 9.345 385,492 -0.05(-0.50%)
Feb 28, 2006 9.382 9.420 9.340 9.392 391,201 +0.01(+0.10%)
Feb 27, 2006 9.406 9.411 9.340 9.382 588,705 +0.03(+0.35%)
Feb 24, 2006 9.297 9.363 9.297 9.349 551,277 +0.04(+0.41%)
Feb 23, 2006 9.378 9.378 9.297 9.311 483,821 +0.00(+0.05%)
Feb 22, 2006 9.283 9.326 9.241 9.307 292,026 +0.03(+0.31%)
Feb 21, 2006 9.311 9.316 9.236 9.278 512,791 +0.16(+1.71%)
Feb 17, 2006 9.075 9.141 9.037 9.122 431,590 -0.03(-0.36%)
Feb 16, 2006 9.084 9.170 9.070 9.155 640,301 +0.02(+0.21%)
Feb 15, 2006 9.222 9.255 9.103 9.136 559,312 -0.13(-1.43%)
Feb 14, 2006 9.198 9.297 9.146 9.269 695,070 +0.19(+2.08%)
Feb 13, 2006 9.099 9.164 9.066 9.080 610,486 -0.13(-1.39%)
Feb 10, 2006 9.293 9.293 9.122 9.207 1,014,375 -0.02(-0.21%)
Feb 09, 2006 9.222 9.316 9.222 9.226 736,304 +0.03(+0.31%)
Feb 08, 2006 9.103 9.198 9.089 9.198 728,692 -0.04(-0.41%)
Feb 07, 2006 9.363 9.363 9.231 9.236 646,222 -0.15(-1.56%)
Feb 06, 2006 9.401 9.401 9.335 9.382 499,046 +0.02(+0.20%)
Feb 03, 2006 9.378 9.387 9.274 9.363 687,246 -0.07(-0.75%)
Feb 02, 2006 9.553 9.553 9.434 9.434 926,407 -0.17(-1.72%)
Feb 01, 2006 9.633 9.642 9.553 9.600 442,163 -0.05(-0.49%)
Jan 31, 2006 9.619 9.647 9.558 9.647 465,212 +0.11(+1.14%)
Jan 30, 2006 9.557 9.557 9.496 9.538 714,313 -0.02(-0.25%)
Jan 27, 2006 9.548 9.581 9.486 9.562 840,977 +0.04(+0.45%)
Jan 26, 2006 9.439 9.543 9.420 9.520 807,355 +0.12(+1.26%)
Jan 25, 2006 9.368 9.449 9.368 9.401 673,712 +0.11(+1.17%)
Jan 24, 2006 9.269 9.307 9.231 9.293 569,462 +0.00(+0.00%)
Jan 23, 2006 9.274 9.293 9.222 9.293 503,698 +0.09(+0.98%)
Jan 20, 2006 9.326 9.326 9.160 9.203 383,377 -0.08(-0.82%)
Jan 19, 2006 9.226 9.297 9.198 9.278 647,280 +0.11(+1.19%)
Jan 18, 2006 9.155 9.174 9.070 9.170 847,533 -0.15(-1.62%)
Jan 17, 2006 9.345 9.345 9.278 9.321 1,226,258 +0.00(+0.05%)
Jan 13, 2006 9.288 9.335 9.241 9.316 598,432 +0.11(+1.18%)
Jan 12, 2006 9.311 9.311 9.207 9.207 526,959 -0.09(-1.02%)
Jan 11, 2006 9.335 9.359 9.302 9.302 1,443,639 +0.07(+0.72%)
Jan 10, 2006 9.269 9.269 9.188 9.236 555,506 -0.06(-0.61%)
Jan 09, 2006 9.316 9.363 9.278 9.293 470,499 +0.00(+0.00%)
Jan 06, 2006 9.245 9.302 9.217 9.293 1,022,622 +0.10(+1.08%)
Jan 05, 2006 9.198 9.231 9.174 9.193 384,011 -0.01(-0.15%)
Jan 04, 2006 9.184 9.250 9.136 9.207 613,869 +0.13(+1.46%)
Jan 03, 2006 8.924 9.122 8.924 9.075 772,676 +0.18(+2.02%)
Dec 30, 2005 8.891 8.895 8.843 8.895 238,527 -0.01(-0.16%)
Dec 29, 2005 8.867 8.924 8.867 8.909 622,962 +0.07(+0.80%)
Dec 28, 2005 8.796 8.881 8.796 8.839 914,354 +0.13(+1.52%)
Dec 27, 2005 8.834 8.843 8.701 8.706 471,979 -0.10(-1.13%)
Dec 23, 2005 8.980 8.980 8.763 8.805 547,047 -0.35(-3.82%)
Dec 22, 2005 9.132 9.155 9.094 9.155 199,830 -0.04(-0.41%)
Dec 21, 2005 9.179 9.217 9.141 9.193 413,827 +0.11(+1.20%)
Dec 20, 2005 9.066 9.127 9.056 9.084 398,179 +0.04(+0.47%)
Dec 19, 2005 9.151 9.151 9.037 9.042 347,852 -0.07(-0.78%)
Dec 16, 2005 9.122 9.122 9.075 9.113 377,033 +0.01(+0.10%)
Dec 15, 2005 9.136 9.136 9.056 9.103 601,393 -0.09(-0.93%)
Dec 14, 2005 9.226 9.264 9.188 9.188 610,063 +0.04(+0.41%)
Dec 13, 2005 9.146 9.198 9.099 9.151 579,824 -0.05(-0.51%)
Dec 12, 2005 9.198 9.203 9.136 9.198 445,335 +0.11(+1.25%)
Dec 09, 2005 9.018 9.112 9.018 9.084 210,614 +0.07(+0.73%)
Dec 08, 2005 8.999 9.075 8.985 9.018 442,797 -0.09(-0.94%)
Dec 07, 2005 9.141 9.193 9.051 9.103 489,953 -0.09(-1.03%)
Dec 06, 2005 9.198 9.226 9.151 9.198 412,770 +0.03(+0.36%)
Dec 05, 2005 9.174 9.174 9.113 9.165 889,825 +0.00(+0.05%)
Dec 02, 2005 9.103 9.160 9.056 9.160 411,924 +0.08(+0.89%)
Dec 01, 2005 8.919 9.099 8.919 9.080 547,259 +0.17(+1.86%)
Nov 30, 2005 8.985 9.032 8.914 8.914 482,129 -0.11(-1.21%)
Nov 29, 2005 9.061 9.070 8.990 9.023 275,744 -0.05(-0.57%)
Nov 28, 2005 9.075 9.127 9.014 9.075 504,967 +0.05(+0.58%)
Nov 25, 2005 9.023 9.080 9.009 9.023 306,617 +0.02(+0.26%)
Nov 23, 2005 8.999 9.032 8.966 8.999 550,431 -0.04(-0.47%)
Nov 22, 2005 8.985 9.051 8.905 9.042 411,924 -0.04(-0.47%)
Nov 21, 2005 9.103 9.103 9.032 9.084 462,886 +0.01(+0.10%)
Nov 18, 2005 9.051 9.080 8.985 9.075 549,585 +0.08(+0.84%)
Nov 17, 2005 8.971 9.009 8.938 8.999 590,397 +0.09(+0.95%)
Nov 16, 2005 8.862 8.928 8.843 8.914 366,672 +0.07(+0.80%)
Nov 15, 2005 8.834 8.919 8.820 8.843 520,403 +0.04(+0.48%)
Nov 14, 2005 8.834 8.843 8.787 8.801 212,517 -0.05(-0.59%)
Nov 11, 2005 8.805 8.857 8.777 8.853 522,307 +0.11(+1.30%)
Nov 10, 2005 8.768 8.772 8.678 8.739 233,875 -0.04(-0.48%)
Nov 09, 2005 8.716 8.782 8.678 8.782 306,194 +0.05(+0.54%)
Nov 08, 2005 8.763 8.768 8.711 8.735 179,106 +0.03(+0.33%)
Nov 07, 2005 8.701 8.735 8.659 8.706 233,875 +0.03(+0.33%)
Nov 04, 2005 8.753 8.753 8.626 8.678 347,006 -0.10(-1.13%)
Nov 03, 2005 8.829 8.843 8.763 8.777 404,946 +0.03(+0.38%)
Nov 02, 2005 8.668 8.749 8.635 8.744 751,107 +0.02(+0.22%)
Nov 01, 2005 8.730 8.744 8.682 8.725 371,535 -0.03(-0.32%)
Oct 31, 2005 8.772 8.772 8.706 8.753 1,087,329 +0.10(+1.15%)
Oct 28, 2005 8.602 8.664 8.583 8.654 347,006 +0.00(+0.00%)
Oct 27, 2005 8.791 8.791 8.654 8.654 189,891 -0.08(-0.92%)
Oct 26, 2005 8.716 8.796 8.697 8.735 428,418 +0.11(+1.26%)
Oct 25, 2005 8.630 8.668 8.607 8.626 218,861 -0.00(-0.05%)
Oct 24, 2005 8.493 8.630 8.489 8.630 310,423 +0.15(+1.78%)
Oct 21, 2005 8.479 8.560 8.432 8.479 317,190 +0.01(+0.17%)
Oct 20, 2005 8.564 8.607 8.465 8.465 325,226 -0.17(-1.92%)
Oct 19, 2005 8.474 8.664 8.465 8.630 813,064 -0.01(-0.16%)
Oct 18, 2005 8.630 8.687 8.626 8.645 308,943 +0.00(+0.05%)
Oct 17, 2005 8.692 8.692 8.607 8.640 404,946 -0.06(-0.65%)
Oct 14, 2005 8.593 8.701 8.593 8.697 552,334 +0.06(+0.66%)
Oct 13, 2005 8.583 8.654 8.536 8.640 931,059 -0.09(-1.03%)
Oct 12, 2005 8.739 8.796 8.701 8.730 943,324 +0.03(+0.38%)
Oct 11, 2005 8.607 8.725 8.607 8.697 2,463,301 -0.15(-1.66%)
Oct 10, 2005 8.839 8.891 8.801 8.843 646,645 +0.06(+0.70%)
Oct 07, 2005 8.739 8.801 8.739 8.782 487,627 +0.04(+0.49%)
Oct 06, 2005 8.805 8.805 8.678 8.739 1,379,778 -0.17(-1.86%)
Oct 05, 2005 9.056 9.056 8.905 8.905 1,000,630 -0.29(-3.19%)
Oct 04, 2005 9.297 9.297 9.198 9.198 520,403 -0.09(-0.92%)
Oct 03, 2005 9.311 9.321 9.274 9.283 956,012 +0.01(+0.10%)
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%)
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.