Skip to main content

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

Historical Prices

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.