Skip to main content

Australia Ishares MSCI ETF (NY: EWA )

24.51 -0.17 (-0.69%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 9.921 9.931 9.879 9.912 296,890 -0.08(-0.80%)
Jul 28, 2006 9.874 9.997 9.836 9.992 805,663 +0.11(+1.10%)
Jul 27, 2006 9.945 9.973 9.860 9.884 535,629 +0.13(+1.36%)
Jul 26, 2006 9.761 9.799 9.676 9.751 510,465 -0.05(-0.48%)
Jul 25, 2006 9.718 9.978 9.671 9.799 690,418 -0.01(-0.14%)
Jul 24, 2006 9.647 9.836 9.638 9.813 655,949 +0.20(+2.12%)
Jul 21, 2006 9.638 9.718 9.567 9.609 906,530 -0.05(-0.54%)
Jul 20, 2006 9.780 9.822 9.638 9.661 596,106 -0.03(-0.34%)
Jul 19, 2006 9.420 9.704 9.415 9.694 309,155 +0.16(+1.68%)
Jul 18, 2006 9.576 9.609 9.430 9.534 294,775 -0.04(-0.44%)
Jul 17, 2006 9.567 9.624 9.543 9.576 372,381 -0.02(-0.20%)
Jul 14, 2006 9.638 9.680 9.520 9.595 410,021 -0.20(-2.03%)
Jul 13, 2006 9.869 9.912 9.775 9.794 386,972 -0.09(-0.86%)
Jul 12, 2006 10.01 10.03 9.865 9.879 251,637 -0.14(-1.37%)
Jul 11, 2006 9.978 10.02 9.898 10.02 304,714 +0.01(+0.09%)
Jul 10, 2006 9.988 10.04 9.931 10.01 785,998 -0.01(-0.09%)
Jul 07, 2006 9.988 10.07 9.955 10.02 519,769 +0.15(+1.49%)
Jul 06, 2006 9.860 9.955 9.836 9.869 427,361 +0.11(+1.16%)
Jul 05, 2006 9.912 9.931 9.671 9.756 875,868 -0.12(-1.25%)
Jul 03, 2006 9.865 9.879 9.813 9.879 317,613 +0.07(+0.67%)
Jun 30, 2006 9.869 9.884 9.756 9.813 747,723 +0.02(+0.24%)
Jun 29, 2006 9.548 9.808 9.505 9.789 500,949 +0.38(+4.07%)
Jun 28, 2006 9.340 9.406 9.293 9.406 1,355,249 -0.03(-0.30%)
Jun 27, 2006 9.529 9.553 9.387 9.434 643,473 -0.05(-0.55%)
Jun 26, 2006 9.411 9.486 9.378 9.486 251,214 +0.02(+0.20%)
Jun 23, 2006 9.439 9.510 9.387 9.467 365,403 -0.00(-0.05%)
Jun 22, 2006 9.505 9.510 9.387 9.472 377,879 -0.02(-0.20%)
Jun 21, 2006 9.293 9.496 9.293 9.491 304,291 +0.18(+1.93%)
Jun 20, 2006 9.311 9.378 9.222 9.311 357,367 -0.00(-0.05%)
Jun 19, 2006 9.345 9.411 9.259 9.316 379,571 -0.12(-1.25%)
Jun 16, 2006 9.482 9.482 9.368 9.434 733,555 -0.09(-0.89%)
Jun 15, 2006 9.293 9.520 9.245 9.520 879,463 +0.26(+2.76%)
Jun 14, 2006 9.127 9.316 9.108 9.264 1,843,088 +0.19(+2.14%)
Jun 13, 2006 9.146 9.345 9.028 9.070 1,712,405 -0.40(-4.24%)
Jun 12, 2006 9.576 9.624 9.420 9.472 884,327 -0.07(-0.69%)
Jun 09, 2006 9.576 9.642 9.510 9.538 1,278,700 +0.12(+1.25%)
Jun 08, 2006 9.387 9.463 9.269 9.420 3,002,525 -0.13(-1.39%)
Jun 07, 2006 9.581 9.704 9.553 9.553 2,158,587 -0.08(-0.79%)
Jun 06, 2006 9.751 9.756 9.510 9.628 2,928,514 -0.17(-1.74%)
Jun 05, 2006 9.936 9.988 9.742 9.799 1,062,376 -0.11(-1.10%)
Jun 02, 2006 9.936 9.936 9.817 9.907 761,468 +0.11(+1.16%)
Jun 01, 2006 9.666 9.865 9.666 9.794 1,521,245 -0.04(-0.43%)
May 31, 2006 9.789 9.921 9.775 9.836 993,863 -0.09(-0.91%)
May 30, 2006 10.08 10.08 9.869 9.926 920,063 -0.05(-0.47%)
May 26, 2006 9.969 9.992 9.836 9.973 928,099 +0.07(+0.67%)
May 25, 2006 9.869 9.907 9.756 9.907 594,415 +0.13(+1.31%)
May 24, 2006 9.756 9.860 9.661 9.780 5,705,411 -0.12(-1.19%)
May 23, 2006 9.770 10.02 9.770 9.898 919,218 +0.13(+1.36%)
May 22, 2006 9.709 9.836 9.316 9.765 2,643,042 -0.24(-2.36%)
May 19, 2006 9.988 10.00 9.836 10.00 1,430,106 -0.06(-0.61%)
May 18, 2006 10.04 10.16 10.04 10.06 1,184,600 +0.02(+0.24%)
May 17, 2006 10.33 10.35 9.884 10.04 1,575,168 -0.33(-3.15%)
May 16, 2006 10.28 10.37 10.26 10.37 1,602,657 +0.14(+1.34%)
May 15, 2006 10.27 10.34 10.03 10.23 1,635,645 -0.24(-2.30%)
May 12, 2006 10.67 10.70 10.43 10.47 1,574,533 -0.26(-2.47%)
May 11, 2006 10.73 10.79 10.66 10.73 1,339,178 -0.00(-0.04%)
May 10, 2006 10.69 10.78 10.67 10.74 1,022,199 -0.04(-0.40%)
May 09, 2006 10.66 10.80 10.66 10.78 1,479,799 +0.16(+1.47%)
May 08, 2006 10.67 10.71 10.58 10.63 1,528,646 +0.03(+0.31%)
May 05, 2006 10.61 10.64 10.52 10.59 1,935,073 +0.14(+1.31%)
May 04, 2006 10.39 10.51 10.36 10.46 2,518,492 -0.02(-0.23%)
May 03, 2006 10.54 10.55 10.43 10.48 3,136,379 +0.01(+0.14%)
May 02, 2006 10.44 10.49 10.40 10.47 5,972,485 -0.01(-0.09%)
May 01, 2006 10.55 10.56 10.44 10.47 1,310,419 +0.10(+0.96%)
Apr 28, 2006 10.31 10.38 10.27 10.38 805,663 +0.06(+0.55%)
Apr 27, 2006 10.29 10.38 10.20 10.32 814,545 -0.06(-0.55%)
Apr 26, 2006 10.38 10.40 10.33 10.38 813,699 +0.20(+2.00%)
Apr 25, 2006 10.22 10.24 10.12 10.17 418,057 +0.00(+0.05%)
Apr 24, 2006 10.17 10.19 10.08 10.17 262,210 -0.02(-0.19%)
Apr 21, 2006 10.12 10.21 10.08 10.19 1,249,730 +0.14(+1.36%)
Apr 20, 2006 10.21 10.21 10.00 10.05 1,321,627 -0.26(-2.48%)
Apr 19, 2006 10.21 10.30 10.16 10.30 559,101 +0.10(+1.02%)
Apr 18, 2006 10.03 10.21 10.03 10.20 735,247 +0.29(+2.91%)
Apr 17, 2006 9.874 9.926 9.817 9.912 334,741 +0.14(+1.45%)
Apr 13, 2006 9.855 9.789 9.709 9.770 364,134 -0.09(-0.86%)
Apr 12, 2006 9.836 9.855 9.784 9.855 296,678 +0.01(+0.14%)
Apr 11, 2006 9.921 9.931 9.813 9.841 542,395 +0.03(+0.34%)
Apr 10, 2006 9.836 9.846 9.761 9.808 550,008 -0.02(-0.24%)
Apr 07, 2006 9.888 9.921 9.775 9.832 951,782 -0.09(-0.91%)
Apr 06, 2006 9.921 9.936 9.860 9.921 408,541 +0.12(+1.25%)
Apr 05, 2006 9.756 9.851 9.699 9.799 638,187 +0.17(+1.72%)
Apr 04, 2006 9.596 9.671 9.553 9.633 711,775 +0.01(+0.10%)
Apr 03, 2006 9.524 9.666 9.524 9.624 868,679 +0.16(+1.65%)
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%)
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.