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

Australia Ishares MSCI ETF (NY: EWA )

26.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Jun 30, 2006 9.874 9.888 9.761 9.818 747,357 +0.02(+0.24%)
Jun 29, 2006 9.553 9.813 9.510 9.794 500,704 +0.38(+4.07%)
Jun 28, 2006 9.344 9.411 9.297 9.411 1,354,585 -0.03(-0.30%)
Jun 27, 2006 9.534 9.557 9.392 9.439 643,158 -0.05(-0.55%)
Jun 26, 2006 9.415 9.491 9.382 9.491 251,091 +0.02(+0.20%)
Jun 23, 2006 9.444 9.515 9.392 9.472 365,224 -0.00(-0.05%)
Jun 22, 2006 9.510 9.515 9.392 9.477 377,694 -0.02(-0.20%)
Jun 21, 2006 9.297 9.501 9.297 9.496 304,142 +0.18(+1.93%)
Jun 20, 2006 9.316 9.382 9.226 9.316 357,193 -0.00(-0.05%)
Jun 19, 2006 9.349 9.415 9.264 9.321 379,385 -0.12(-1.25%)
Jun 16, 2006 9.486 9.486 9.373 9.439 733,196 -0.09(-0.89%)
Jun 15, 2006 9.297 9.524 9.250 9.524 879,033 +0.26(+2.76%)
Jun 14, 2006 9.131 9.321 9.113 9.269 1,842,186 +0.19(+2.14%)
Jun 13, 2006 9.150 9.349 9.032 9.075 1,711,567 -0.40(-4.24%)
Jun 12, 2006 9.581 9.628 9.425 9.477 883,894 -0.07(-0.69%)
Jun 09, 2006 9.581 9.647 9.515 9.543 1,278,074 +0.12(+1.25%)
Jun 08, 2006 9.392 9.467 9.273 9.425 3,001,055 -0.13(-1.39%)
Jun 07, 2006 9.586 9.709 9.557 9.557 2,157,530 -0.08(-0.79%)
Jun 06, 2006 9.756 9.761 9.515 9.633 2,927,080 -0.17(-1.74%)
Jun 05, 2006 9.941 9.993 9.747 9.803 1,061,856 -0.11(-1.10%)
Jun 02, 2006 9.941 9.941 9.822 9.912 761,095 +0.11(+1.16%)
Jun 01, 2006 9.671 9.870 9.671 9.799 1,520,501 -0.04(-0.43%)
May 31, 2006 9.794 9.926 9.780 9.841 993,377 -0.09(-0.91%)
May 30, 2006 10.08 10.08 9.874 9.931 919,613 -0.05(-0.47%)
May 26, 2006 9.974 9.997 9.841 9.978 927,645 +0.07(+0.67%)
May 25, 2006 9.874 9.912 9.761 9.912 594,124 +0.13(+1.31%)
May 24, 2006 9.761 9.865 9.666 9.784 5,702,618 -0.12(-1.19%)
May 23, 2006 9.775 10.02 9.775 9.903 918,768 +0.13(+1.36%)
May 22, 2006 9.713 9.841 9.321 9.770 2,641,749 -0.24(-2.36%)
May 19, 2006 9.993 10.01 9.841 10.01 1,429,406 -0.06(-0.61%)
May 18, 2006 10.04 10.17 10.04 10.07 1,184,020 +0.02(+0.24%)
May 17, 2006 10.34 10.35 9.888 10.04 1,574,397 -0.33(-3.15%)
May 16, 2006 10.28 10.38 10.27 10.37 1,601,873 +0.14(+1.34%)
May 15, 2006 10.28 10.34 10.03 10.23 1,634,845 -0.24(-2.30%)
May 12, 2006 10.68 10.71 10.44 10.48 1,573,762 -0.26(-2.47%)
May 11, 2006 10.74 10.80 10.67 10.74 1,338,522 -0.00(-0.04%)
May 10, 2006 10.69 10.78 10.67 10.74 1,021,698 -0.04(-0.39%)
May 09, 2006 10.67 10.80 10.66 10.79 1,479,075 +0.16(+1.47%)
May 08, 2006 10.67 10.72 10.59 10.63 1,527,898 +0.03(+0.31%)
May 05, 2006 10.62 10.65 10.53 10.60 1,934,126 +0.14(+1.31%)
May 04, 2006 10.40 10.51 10.36 10.46 2,517,259 -0.02(-0.23%)
May 03, 2006 10.54 10.55 10.44 10.48 3,134,844 +0.01(+0.14%)
May 02, 2006 10.44 10.49 10.40 10.47 5,969,562 -0.01(-0.09%)
May 01, 2006 10.55 10.57 10.44 10.48 1,309,778 +0.10(+0.96%)
Apr 28, 2006 10.32 10.39 10.28 10.38 805,269 +0.06(+0.55%)
Apr 27, 2006 10.29 10.39 10.20 10.32 814,146 -0.06(-0.55%)
Apr 26, 2006 10.39 10.41 10.34 10.38 813,301 +0.20(+2.00%)
Apr 25, 2006 10.23 10.25 10.13 10.18 417,852 +0.00(+0.05%)
Apr 24, 2006 10.17 10.19 10.08 10.17 262,082 -0.02(-0.19%)
Apr 21, 2006 10.13 10.21 10.08 10.19 1,249,118 +0.14(+1.36%)
Apr 20, 2006 10.21 10.21 10.01 10.05 1,320,980 -0.26(-2.48%)
Apr 19, 2006 10.21 10.31 10.17 10.31 558,827 +0.10(+1.02%)
Apr 18, 2006 10.03 10.21 10.03 10.21 734,887 +0.29(+2.91%)
Apr 17, 2006 9.879 9.931 9.822 9.917 334,577 +0.14(+1.45%)
Apr 13, 2006 9.860 9.794 9.713 9.775 363,956 -0.09(-0.86%)
Apr 12, 2006 9.841 9.860 9.789 9.860 296,533 +0.01(+0.14%)
Apr 11, 2006 9.926 9.936 9.818 9.846 542,130 +0.03(+0.34%)
Apr 10, 2006 9.841 9.851 9.765 9.813 549,739 -0.02(-0.24%)
Apr 07, 2006 9.893 9.926 9.780 9.836 951,317 -0.09(-0.91%)
Apr 06, 2006 9.926 9.941 9.865 9.926 408,341 +0.12(+1.25%)
Apr 05, 2006 9.761 9.855 9.704 9.803 637,874 +0.17(+1.72%)
Apr 04, 2006 9.601 9.676 9.557 9.638 711,427 +0.01(+0.10%)
Apr 03, 2006 9.529 9.671 9.529 9.628 868,253 +0.16(+1.65%)
Mar 31, 2006 9.453 9.496 9.406 9.472 1,486,049 -0.02(-0.20%)
Mar 30, 2006 9.382 9.491 9.382 9.491 1,145,342 +0.12(+1.31%)
Mar 29, 2006 9.259 9.368 9.250 9.368 212,202 +0.12(+1.28%)
Mar 28, 2006 9.325 9.330 9.226 9.250 365,647 -0.01(-0.10%)
Mar 27, 2006 9.231 9.302 9.231 9.259 269,268 +0.02(+0.26%)
Mar 24, 2006 9.226 9.259 9.202 9.236 358,461 -0.02(-0.26%)
Mar 23, 2006 9.330 9.330 9.250 9.259 253,628 -0.03(-0.36%)
Mar 22, 2006 9.250 9.316 9.250 9.292 725,587 +0.07(+0.72%)
Mar 21, 2006 9.254 9.297 9.202 9.226 987,247 -0.05(-0.51%)
Mar 20, 2006 9.335 9.344 9.273 9.273 329,716 -0.07(-0.76%)
Mar 17, 2006 9.387 9.387 9.321 9.344 370,085 -0.09(-1.00%)
Mar 16, 2006 9.496 9.496 9.425 9.439 257,009 -0.01(-0.15%)
Mar 15, 2006 9.477 9.477 9.396 9.453 285,543 +0.05(+0.55%)
Mar 14, 2006 9.340 9.411 9.269 9.401 983,654 +0.04(+0.45%)
Mar 13, 2006 9.373 9.373 9.325 9.359 699,591 +0.15(+1.59%)
Mar 10, 2006 9.250 9.254 9.184 9.212 1,383,541 -0.02(-0.26%)
Mar 09, 2006 9.344 9.344 9.226 9.236 765,111 +0.06(+0.67%)
Mar 08, 2006 9.150 9.198 9.108 9.174 971,395 -0.02(-0.26%)
Mar 07, 2006 9.245 9.245 9.174 9.198 1,830,138 -0.10(-1.12%)
Mar 06, 2006 9.396 9.434 9.273 9.302 318,726 -0.09(-0.96%)
Mar 03, 2006 9.420 9.425 9.321 9.392 290,192 -0.03(-0.30%)
Mar 02, 2006 9.420 9.439 9.344 9.420 432,224 +0.07(+0.76%)
Mar 01, 2006 9.344 9.349 9.278 9.349 385,303 -0.05(-0.50%)
Feb 28, 2006 9.387 9.425 9.344 9.396 391,010 +0.01(+0.10%)
Feb 27, 2006 9.410 9.415 9.344 9.387 588,417 +0.03(+0.35%)
Feb 24, 2006 9.302 9.368 9.302 9.354 551,007 +0.04(+0.41%)
Feb 23, 2006 9.382 9.382 9.302 9.316 483,584 +0.00(+0.05%)
Feb 22, 2006 9.288 9.330 9.245 9.311 291,883 +0.03(+0.31%)
Feb 21, 2006 9.316 9.321 9.240 9.283 512,540 +0.16(+1.71%)
Feb 17, 2006 9.079 9.146 9.042 9.127 431,379 -0.03(-0.36%)
Feb 16, 2006 9.089 9.174 9.075 9.160 639,988 +0.02(+0.21%)
Feb 15, 2006 9.226 9.259 9.108 9.141 559,038 -0.13(-1.43%)
Feb 14, 2006 9.202 9.302 9.150 9.273 694,729 +0.19(+2.08%)
Feb 13, 2006 9.103 9.169 9.070 9.084 610,187 -0.13(-1.39%)
Feb 10, 2006 9.297 9.297 9.127 9.212 1,013,878 -0.02(-0.21%)
Feb 09, 2006 9.226 9.321 9.226 9.231 735,944 +0.03(+0.31%)
Feb 08, 2006 9.108 9.202 9.094 9.202 728,335 -0.04(-0.41%)
Feb 07, 2006 9.368 9.368 9.236 9.240 645,906 -0.15(-1.56%)
Feb 06, 2006 9.406 9.406 9.340 9.387 498,802 +0.02(+0.20%)
Feb 03, 2006 9.382 9.392 9.278 9.368 686,909 -0.07(-0.75%)
Feb 02, 2006 9.557 9.557 9.439 9.439 925,954 -0.17(-1.72%)
Feb 01, 2006 9.638 9.647 9.557 9.605 441,947 -0.05(-0.49%)
Jan 31, 2006 9.624 9.652 9.562 9.652 464,985 +0.11(+1.14%)
Jan 30, 2006 9.562 9.562 9.501 9.543 713,963 -0.02(-0.25%)
Jan 27, 2006 9.553 9.586 9.491 9.567 840,566 +0.04(+0.45%)
Jan 26, 2006 9.444 9.548 9.425 9.524 806,960 +0.12(+1.26%)
Jan 25, 2006 9.373 9.453 9.373 9.406 673,382 +0.11(+1.17%)
Jan 24, 2006 9.273 9.311 9.236 9.297 569,183 +0.00(+0.00%)
Jan 23, 2006 9.278 9.297 9.226 9.297 503,451 +0.09(+0.98%)
Jan 20, 2006 9.330 9.330 9.165 9.207 383,189 -0.08(-0.82%)
Jan 19, 2006 9.231 9.302 9.202 9.283 646,963 +0.11(+1.19%)
Jan 18, 2006 9.160 9.179 9.075 9.174 847,118 -0.15(-1.62%)
Jan 17, 2006 9.349 9.349 9.283 9.325 1,225,658 +0.00(+0.05%)
Jan 13, 2006 9.292 9.340 9.245 9.321 598,139 +0.11(+1.18%)
Jan 12, 2006 9.316 9.316 9.212 9.212 526,701 -0.09(-1.02%)
Jan 11, 2006 9.340 9.363 9.307 9.307 1,442,933 +0.07(+0.72%)
Jan 10, 2006 9.273 9.273 9.193 9.240 555,234 -0.06(-0.61%)
Jan 09, 2006 9.321 9.368 9.283 9.297 470,268 +0.00(+0.00%)
Jan 06, 2006 9.250 9.307 9.221 9.297 1,022,121 +0.10(+1.08%)
Jan 05, 2006 9.202 9.236 9.179 9.198 383,824 -0.01(-0.15%)
Jan 04, 2006 9.188 9.254 9.141 9.212 613,568 +0.13(+1.46%)
Jan 03, 2006 8.928 9.127 8.928 9.079 772,297 +0.18(+2.02%)
Dec 30, 2005 8.895 8.900 8.848 8.900 238,410 -0.01(-0.16%)
Dec 29, 2005 8.871 8.928 8.871 8.914 622,657 +0.07(+0.80%)
Dec 28, 2005 8.800 8.885 8.800 8.843 913,906 +0.13(+1.52%)
Dec 27, 2005 8.838 8.848 8.706 8.710 471,748 -0.10(-1.13%)
Dec 23, 2005 8.985 8.985 8.767 8.810 546,780 -0.35(-3.82%)
Dec 22, 2005 9.136 9.160 9.098 9.160 199,732 -0.04(-0.41%)
Dec 21, 2005 9.184 9.221 9.146 9.198 413,625 +0.11(+1.20%)
Dec 20, 2005 9.070 9.131 9.061 9.089 397,984 +0.04(+0.47%)
Dec 19, 2005 9.155 9.155 9.042 9.046 347,681 -0.07(-0.78%)
Dec 16, 2005 9.127 9.127 9.079 9.117 376,849 +0.01(+0.10%)
Dec 15, 2005 9.141 9.141 9.061 9.108 601,098 -0.09(-0.93%)
Dec 14, 2005 9.231 9.269 9.193 9.193 609,764 +0.04(+0.41%)
Dec 13, 2005 9.150 9.202 9.103 9.155 579,540 -0.05(-0.51%)
Dec 12, 2005 9.202 9.207 9.141 9.202 445,117 +0.11(+1.25%)
Dec 09, 2005 9.023 9.117 9.023 9.089 210,511 +0.07(+0.73%)
Dec 08, 2005 9.004 9.079 8.990 9.023 442,581 -0.09(-0.94%)
Dec 07, 2005 9.146 9.198 9.056 9.108 489,713 -0.09(-1.03%)
Dec 06, 2005 9.202 9.231 9.155 9.202 412,568 +0.03(+0.36%)
Dec 05, 2005 9.179 9.179 9.117 9.169 889,389 +0.00(+0.05%)
Dec 02, 2005 9.108 9.165 9.061 9.165 411,723 +0.08(+0.89%)
Dec 01, 2005 8.923 9.103 8.923 9.084 546,991 +0.17(+1.86%)
Nov 30, 2005 8.990 9.037 8.919 8.919 481,893 -0.11(-1.21%)
Nov 29, 2005 9.065 9.075 8.994 9.027 275,609 -0.05(-0.57%)
Nov 28, 2005 9.079 9.131 9.018 9.079 504,720 +0.05(+0.58%)
Nov 25, 2005 9.027 9.084 9.013 9.027 306,467 +0.02(+0.26%)
Nov 23, 2005 9.004 9.037 8.971 9.004 550,161 -0.04(-0.47%)
Nov 22, 2005 8.990 9.056 8.909 9.046 411,723 -0.04(-0.47%)
Nov 21, 2005 9.108 9.108 9.037 9.089 462,660 +0.01(+0.10%)
Nov 18, 2005 9.056 9.084 8.990 9.079 549,316 +0.08(+0.84%)
Nov 17, 2005 8.975 9.013 8.942 9.004 590,108 +0.09(+0.95%)
Nov 16, 2005 8.867 8.932 8.848 8.919 366,492 +0.07(+0.80%)
Nov 15, 2005 8.838 8.923 8.824 8.848 520,149 +0.04(+0.48%)
Nov 14, 2005 8.838 8.848 8.791 8.805 212,413 -0.05(-0.59%)
Nov 11, 2005 8.810 8.862 8.781 8.857 522,051 +0.11(+1.30%)
Nov 10, 2005 8.772 8.777 8.682 8.744 233,760 -0.04(-0.48%)
Nov 09, 2005 8.720 8.786 8.682 8.786 306,044 +0.05(+0.54%)
Nov 08, 2005 8.767 8.772 8.715 8.739 179,019 +0.03(+0.33%)
Nov 07, 2005 8.706 8.739 8.663 8.710 233,760 +0.03(+0.33%)
Nov 04, 2005 8.758 8.758 8.630 8.682 346,836 -0.10(-1.13%)
Nov 03, 2005 8.833 8.848 8.767 8.781 404,748 +0.03(+0.38%)
Nov 02, 2005 8.673 8.753 8.639 8.748 750,739 +0.02(+0.22%)
Nov 01, 2005 8.734 8.748 8.687 8.729 371,353 -0.03(-0.32%)
Oct 31, 2005 8.777 8.777 8.710 8.758 1,086,796 +0.10(+1.15%)
Oct 28, 2005 8.606 8.668 8.587 8.658 346,836 +0.00(+0.00%)
Oct 27, 2005 8.796 8.796 8.658 8.658 189,798 -0.08(-0.92%)
Oct 26, 2005 8.720 8.800 8.701 8.739 428,208 +0.11(+1.26%)
Oct 25, 2005 8.635 8.673 8.611 8.630 218,754 -0.00(-0.05%)
Oct 24, 2005 8.497 8.635 8.493 8.635 310,271 +0.15(+1.78%)
Oct 21, 2005 8.483 8.564 8.436 8.483 317,035 +0.01(+0.17%)
Oct 20, 2005 8.568 8.611 8.469 8.469 325,066 -0.17(-1.92%)
Oct 19, 2005 8.479 8.668 8.469 8.635 812,667 -0.01(-0.16%)
Oct 18, 2005 8.635 8.691 8.630 8.649 308,792 +0.00(+0.05%)
Oct 17, 2005 8.696 8.696 8.611 8.644 404,748 -0.06(-0.65%)
Oct 14, 2005 8.597 8.706 8.597 8.701 552,064 +0.06(+0.66%)
Oct 13, 2005 8.587 8.658 8.540 8.644 930,604 -0.09(-1.03%)
Oct 12, 2005 8.744 8.800 8.706 8.734 942,862 +0.03(+0.38%)
Oct 11, 2005 8.611 8.729 8.611 8.701 2,462,095 -0.15(-1.66%)
Oct 10, 2005 8.843 8.895 8.805 8.848 646,329 +0.06(+0.70%)
Oct 07, 2005 8.744 8.805 8.744 8.786 487,388 +0.04(+0.49%)
Oct 06, 2005 8.810 8.810 8.682 8.744 1,379,103 -0.17(-1.86%)
Oct 05, 2005 9.061 9.061 8.909 8.909 1,000,140 -0.29(-3.19%)
Oct 04, 2005 9.302 9.302 9.202 9.202 520,149 -0.09(-0.92%)
Oct 03, 2005 9.316 9.325 9.278 9.288 955,544 +0.01(+0.10%)
Sep 30, 2005 9.278 9.288 9.236 9.278 505,776 -0.08(-0.81%)
Sep 29, 2005 9.316 9.368 9.259 9.354 715,020 +0.14(+1.49%)
Sep 28, 2005 9.217 9.245 9.179 9.217 953,007 +0.04(+0.46%)
Sep 27, 2005 9.193 9.193 9.131 9.174 389,107 +0.00(+0.05%)
Sep 26, 2005 9.179 9.193 9.108 9.169 602,578 +0.13(+1.47%)
Sep 23, 2005 9.037 9.061 9.008 9.037 220,656 -0.05(-0.52%)
Sep 22, 2005 9.136 9.136 9.056 9.084 461,603 -0.05(-0.57%)
Sep 21, 2005 9.188 9.188 9.131 9.136 437,297 -0.03(-0.31%)
Sep 20, 2005 9.231 9.250 9.141 9.165 1,299,633 +0.03(+0.31%)
Sep 19, 2005 9.122 9.141 9.075 9.136 758,136 -0.05(-0.52%)
Sep 16, 2005 9.150 9.184 9.132 9.184 351,275 +0.14(+1.52%)
Sep 15, 2005 9.079 9.079 9.042 9.046 8,876 -0.05(-0.52%)
Sep 14, 2005 9.117 9.117 9.061 9.094 240,735 +0.13(+1.42%)
Sep 13, 2005 9.023 9.027 8.956 8.966 356,770 -0.02(-0.26%)
Sep 12, 2005 9.027 9.027 8.980 8.990 656,051 -0.08(-0.84%)
Sep 09, 2005 9.023 9.065 8.985 9.065 559,672 +0.09(+1.00%)
Sep 08, 2005 9.027 9.027 8.956 8.975 530,082 -0.04(-0.42%)
Sep 07, 2005 9.018 9.051 8.990 9.013 664,505 +0.00(+0.00%)
Sep 06, 2005 8.961 9.013 8.928 9.013 465,619 +0.09(+1.06%)
Sep 02, 2005 8.919 8.933 8.876 8.919 268,000 -0.01(-0.11%)
Sep 01, 2005 8.895 8.961 8.838 8.928 1,572,283 +0.18(+2.06%)
Aug 31, 2005 8.616 8.753 8.616 8.748 693,461 +0.20(+2.32%)
Aug 30, 2005 8.583 8.583 8.507 8.550 396,928 -0.09(-1.09%)
Aug 29, 2005 8.616 8.644 8.564 8.644 401,789 -0.06(-0.71%)
Aug 26, 2005 8.753 8.762 8.682 8.706 163,590 +0.01(+0.11%)
Aug 25, 2005 8.691 8.706 8.639 8.696 577,426 +0.06(+0.66%)
Aug 24, 2005 8.729 8.729 8.635 8.639 332,464 -0.13(-1.51%)
Aug 23, 2005 8.796 8.796 8.729 8.772 207,552 -0.03(-0.32%)
Aug 22, 2005 8.800 8.824 8.748 8.800 366,704 +0.12(+1.42%)
Aug 19, 2005 8.635 8.687 8.635 8.677 443,003 +0.02(+0.22%)
Aug 18, 2005 8.635 8.682 8.625 8.658 537,480 -0.14(-1.61%)
Aug 17, 2005 8.833 8.833 8.762 8.800 335,000 -0.09(-0.96%)
Aug 16, 2005 8.928 8.928 8.881 8.885 397,350 -0.03(-0.32%)
Aug 15, 2005 8.914 8.923 8.871 8.914 857,474 -0.04(-0.48%)
Aug 12, 2005 8.966 8.966 8.919 8.956 570,874 +0.00(+0.00%)
Aug 11, 2005 8.923 8.956 8.881 8.956 486,754 +0.18(+2.05%)
Aug 10, 2005 8.777 8.805 8.753 8.777 449,555 +0.04(+0.49%)
Aug 09, 2005 8.706 8.734 8.682 8.734 474,707 +0.06(+0.65%)
Aug 08, 2005 8.744 8.744 8.658 8.677 1,398,759 +0.03(+0.38%)
Aug 05, 2005 8.682 8.682 8.597 8.644 240,101 +0.01(+0.16%)
Aug 04, 2005 8.687 8.715 8.630 8.630 279,836 -0.04(-0.44%)
Aug 03, 2005 8.663 8.696 8.635 8.668 535,578 +0.04(+0.49%)
Aug 02, 2005 8.587 8.673 8.587 8.625 899,746 +0.06(+0.72%)
Aug 01, 2005 8.564 8.611 8.545 8.564 340,918 +0.04(+0.50%)
Jul 29, 2005 8.620 8.620 8.521 8.521 244,117 -0.04(-0.50%)
Jul 28, 2005 8.545 8.587 8.493 8.564 143,511 +0.03(+0.33%)
Jul 27, 2005 8.521 8.568 8.493 8.535 317,035 +0.00(+0.06%)
Jul 26, 2005 8.531 8.564 8.516 8.531 333,943 -0.01(-0.17%)
Jul 25, 2005 8.625 8.625 8.545 8.545 405,805 -0.08(-0.93%)
Jul 22, 2005 8.620 8.668 8.611 8.625 330,562 +0.04(+0.44%)
Jul 21, 2005 8.531 8.611 8.521 8.587 361,420 +0.19(+2.31%)
Jul 20, 2005 8.384 8.436 8.303 8.393 233,126 +0.11(+1.31%)
Jul 19, 2005 8.256 8.313 8.237 8.285 296,533 -0.02(-0.23%)
Jul 18, 2005 8.299 8.341 8.280 8.303 247,076 +0.03(+0.34%)
Jul 15, 2005 8.237 8.280 8.228 8.275 182,189 -0.05(-0.62%)
Jul 14, 2005 8.351 8.356 8.280 8.327 215,161 +0.06(+0.69%)
Jul 13, 2005 8.285 8.299 8.256 8.270 306,467 -0.07(-0.85%)
Jul 12, 2005 8.299 8.351 8.256 8.341 295,476 +0.13(+1.56%)
Jul 11, 2005 8.152 8.256 8.152 8.214 326,546 +0.11(+1.34%)
Jul 08, 2005 8.086 8.110 8.024 8.105 347,470 +0.04(+0.47%)
Jul 07, 2005 8.001 8.067 7.986 8.067 473,016 -0.05(-0.58%)
Jul 06, 2005 8.185 8.185 8.114 8.114 429,054 -0.11(-1.32%)
Jul 05, 2005 8.233 8.266 8.143 8.223 489,502 -0.06(-0.69%)
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.