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

Australia Ishares MSCI ETF (NY: EWA )

24.26 -0.14 (-0.57%)
Official Closing Price Updated: 6:30 PM EDT, Jun 13, 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, 2005 9.245 9.255 9.161 9.224 256,086 +0.03(+0.34%)
Jun 29, 2005 9.224 9.239 9.140 9.192 443,742 -0.13(-1.34%)
Jun 28, 2005 9.312 9.333 9.265 9.318 211,041 +0.10(+1.08%)
Jun 27, 2005 9.234 9.265 9.198 9.218 262,028 +0.01(+0.06%)
Jun 24, 2005 9.297 9.297 9.208 9.213 178,455 -0.07(-0.79%)
Jun 23, 2005 9.385 9.385 9.245 9.286 608,204 -0.18(-1.87%)
Jun 22, 2005 9.469 9.469 9.422 9.464 330,266 -0.06(-0.60%)
Jun 21, 2005 9.464 9.521 9.406 9.521 299,597 +0.05(+0.55%)
Jun 20, 2005 9.490 9.490 9.401 9.469 555,109 -0.04(-0.38%)
Jun 17, 2005 9.495 9.537 9.469 9.505 549,167 +0.18(+1.90%)
Jun 16, 2005 9.286 9.364 9.271 9.328 777,651 +0.09(+0.96%)
Jun 15, 2005 9.234 9.265 9.182 9.239 351,543 +0.11(+1.20%)
Jun 14, 2005 9.161 9.171 9.118 9.130 191,681 +0.01(+0.06%)
Jun 13, 2005 9.125 9.135 9.083 9.125 411,923 +0.02(+0.17%)
Jun 10, 2005 9.166 9.166 9.057 9.109 154,303 -0.02(-0.23%)
Jun 09, 2005 9.156 9.177 9.114 9.130 177,113 +0.01(+0.06%)
Jun 08, 2005 9.135 9.203 9.098 9.125 220,241 +0.01(+0.06%)
Jun 07, 2005 9.083 9.166 9.083 9.119 586,353 +0.05(+0.58%)
Jun 06, 2005 8.958 9.088 8.958 9.067 272,187 +0.11(+1.28%)
Jun 03, 2005 8.999 8.999 8.905 8.952 212,382 +0.02(+0.18%)
Jun 02, 2005 8.869 8.947 8.869 8.937 583,477 +0.13(+1.42%)
Jun 01, 2005 8.733 8.853 8.733 8.812 323,941 +0.07(+0.84%)
May 31, 2005 8.785 8.785 8.728 8.738 444,317 -0.12(-1.35%)
May 27, 2005 8.791 8.874 8.791 8.858 275,829 +0.05(+0.53%)
May 26, 2005 8.765 8.827 8.765 8.812 232,317 +0.05(+0.54%)
May 25, 2005 8.765 8.791 8.738 8.765 159,287 -0.06(-0.65%)
May 24, 2005 8.853 8.869 8.775 8.822 259,728 +0.02(+0.18%)
May 23, 2005 8.770 8.806 8.718 8.806 638,873 +0.18(+2.12%)
May 20, 2005 8.598 8.655 8.598 8.624 275,062 -0.08(-0.96%)
May 19, 2005 8.692 8.733 8.645 8.707 178,455 +0.07(+0.85%)
May 18, 2005 8.561 8.686 8.519 8.634 738,931 +0.14(+1.66%)
May 17, 2005 8.452 8.504 8.410 8.493 300,364 +0.04(+0.49%)
May 16, 2005 8.467 8.509 8.425 8.452 778,226 -0.08(-0.92%)
May 13, 2005 8.603 8.671 8.504 8.530 241,326 -0.11(-1.27%)
May 12, 2005 8.738 8.738 8.629 8.639 598,045 -0.09(-1.08%)
May 11, 2005 8.723 8.785 8.707 8.733 232,701 +0.02(+0.18%)
May 10, 2005 8.665 8.759 8.665 8.718 191,489 -0.02(-0.24%)
May 09, 2005 8.660 8.759 8.660 8.738 249,377 +0.04(+0.48%)
May 06, 2005 8.702 8.754 8.660 8.697 321,832 +0.03(+0.30%)
May 05, 2005 8.728 8.738 8.639 8.671 497,988 -0.03(-0.36%)
May 04, 2005 8.624 8.733 8.592 8.702 649,032 +0.02(+0.24%)
May 03, 2005 8.686 8.738 8.650 8.681 419,015 -0.08(-0.95%)
May 02, 2005 8.812 8.843 8.765 8.765 355,185 -0.02(-0.24%)
Apr 29, 2005 8.765 8.817 8.728 8.785 296,914 +0.08(+0.90%)
Apr 28, 2005 8.791 8.801 8.686 8.707 276,212 -0.06(-0.65%)
Apr 27, 2005 8.733 8.775 8.702 8.765 631,014 +0.06(+0.72%)
Apr 26, 2005 8.832 8.832 8.702 8.702 655,358 -0.17(-1.88%)
Apr 25, 2005 8.843 8.869 8.801 8.869 176,346 +0.04(+0.41%)
Apr 22, 2005 8.791 8.869 8.791 8.832 449,876 +0.01(+0.12%)
Apr 21, 2005 8.791 8.827 8.749 8.822 974,316 +0.17(+1.99%)
Apr 20, 2005 8.733 8.733 8.634 8.650 1,283,689 -0.10(-1.13%)
Apr 19, 2005 8.634 8.754 8.613 8.749 402,339 +0.22(+2.57%)
Apr 18, 2005 8.493 8.577 8.467 8.530 548,016 +0.01(+0.12%)
Apr 15, 2005 8.582 8.676 8.519 8.519 894,001 -0.18(-2.04%)
Apr 14, 2005 8.848 8.848 8.681 8.697 766,725 -0.25(-2.80%)
Apr 13, 2005 9.031 9.057 8.947 8.947 519,648 -0.12(-1.32%)
Apr 12, 2005 8.989 9.067 8.921 9.067 615,872 +0.07(+0.81%)
Apr 11, 2005 8.963 9.015 8.931 8.994 357,293 +0.03(+0.35%)
Apr 08, 2005 8.978 9.036 8.921 8.963 378,187 +0.08(+0.88%)
Apr 07, 2005 8.947 8.947 8.853 8.885 342,342 +0.06(+0.71%)
Apr 06, 2005 8.853 8.911 8.801 8.822 329,691 -0.10(-1.11%)
Apr 05, 2005 8.895 8.963 8.848 8.921 533,065 +0.07(+0.77%)
Apr 04, 2005 8.827 8.869 8.791 8.853 320,874 -0.06(-0.64%)
Apr 01, 2005 8.947 8.989 8.858 8.911 380,870 +0.06(+0.71%)
Mar 31, 2005 8.905 8.947 8.843 8.848 250,527 -0.02(-0.24%)
Mar 30, 2005 8.827 8.885 8.817 8.869 255,894 +0.10(+1.19%)
Mar 29, 2005 8.827 8.885 8.738 8.765 879,817 -0.13(-1.47%)
Mar 28, 2005 8.937 8.937 8.869 8.895 349,626 +0.06(+0.71%)
Mar 24, 2005 8.895 8.963 8.817 8.832 1,062,106 -0.09(-1.05%)
Mar 23, 2005 8.947 9.025 8.869 8.926 2,057,315 -0.28(-3.06%)
Mar 22, 2005 9.297 9.401 9.156 9.208 660,725 -0.16(-1.73%)
Mar 21, 2005 9.443 9.443 9.323 9.370 683,152 -0.09(-0.99%)
Mar 18, 2005 9.448 9.464 9.417 9.464 746,790 +0.04(+0.39%)
Mar 17, 2005 9.417 9.432 9.376 9.427 709,604 +0.02(+0.17%)
Mar 16, 2005 9.396 9.448 9.380 9.411 555,875 +0.06(+0.61%)
Mar 15, 2005 9.385 9.406 9.338 9.354 394,096 -0.03(-0.33%)
Mar 14, 2005 9.385 9.406 9.338 9.385 431,474 +0.05(+0.50%)
Mar 11, 2005 9.370 9.422 9.323 9.338 491,087 -0.05(-0.56%)
Mar 10, 2005 9.406 9.411 9.312 9.391 575,235 -0.05(-0.50%)
Mar 09, 2005 9.453 9.500 9.406 9.438 549,358 -0.07(-0.71%)
Mar 08, 2005 9.542 9.542 9.479 9.505 615,872 +0.07(+0.77%)
Mar 07, 2005 9.438 9.458 9.427 9.432 1,301,132 +0.02(+0.22%)
Mar 04, 2005 9.364 9.464 9.338 9.411 1,096,800 +0.15(+1.58%)
Mar 03, 2005 9.245 9.281 9.208 9.265 450,451 +0.07(+0.74%)
Mar 02, 2005 9.203 9.250 9.156 9.198 450,259 -0.01(-0.06%)
Mar 01, 2005 9.229 9.255 9.203 9.203 693,311 -0.05(-0.56%)
Feb 28, 2005 9.265 9.291 9.198 9.255 652,674 +0.12(+1.31%)
Feb 25, 2005 9.088 9.145 9.051 9.135 441,442 +0.10(+1.16%)
Feb 24, 2005 9.046 9.046 8.931 9.031 459,268 -0.09(-0.97%)
Feb 23, 2005 9.130 9.140 9.051 9.119 713,821 -0.08(-0.91%)
Feb 22, 2005 9.151 9.229 9.145 9.203 581,944 +0.05(+0.51%)
Feb 18, 2005 9.171 9.203 9.130 9.156 564,309 +0.03(+0.34%)
Feb 17, 2005 9.125 9.203 9.098 9.125 311,098 +0.00(+0.00%)
Feb 16, 2005 9.067 9.130 8.989 9.125 572,935 -0.01(-0.06%)
Feb 15, 2005 9.051 9.130 9.025 9.130 475,369 +0.03(+0.34%)
Feb 14, 2005 9.130 9.166 9.098 9.098 898,218 -0.06(-0.63%)
Feb 11, 2005 9.083 9.198 9.057 9.156 592,678 +0.04(+0.46%)
Feb 10, 2005 9.031 9.114 8.984 9.114 593,445 +0.24(+2.70%)
Feb 09, 2005 8.853 8.900 8.822 8.874 683,727 -0.03(-0.35%)
Feb 08, 2005 8.874 8.921 8.838 8.905 279,279 -0.03(-0.35%)
Feb 07, 2005 8.978 9.005 8.905 8.937 819,821 -0.02(-0.23%)
Feb 04, 2005 8.895 8.963 8.895 8.958 909,719 +0.09(+1.06%)
Feb 03, 2005 8.869 8.879 8.817 8.864 520,606 -0.11(-1.28%)
Feb 02, 2005 8.921 8.984 8.885 8.978 1,256,279 +0.11(+1.29%)
Feb 01, 2005 8.801 8.864 8.759 8.864 683,343 +0.08(+0.95%)
Jan 31, 2005 8.796 8.832 8.759 8.780 1,075,715 +0.02(+0.24%)
Jan 28, 2005 8.738 8.801 8.702 8.759 579,836 -0.11(-1.24%)
Jan 27, 2005 8.843 8.869 8.780 8.869 611,271 +0.12(+1.37%)
Jan 26, 2005 8.733 8.759 8.676 8.749 890,551 +0.14(+1.64%)
Jan 25, 2005 8.634 8.655 8.566 8.608 370,711 -0.01(-0.06%)
Jan 24, 2005 8.634 8.634 8.504 8.613 257,236 +0.05(+0.55%)
Jan 21, 2005 8.530 8.603 8.504 8.566 176,155 +0.13(+1.55%)
Jan 20, 2005 8.415 8.488 8.415 8.436 874,641 -0.03(-0.37%)
Jan 19, 2005 8.504 8.551 8.436 8.467 1,004,601 -0.04(-0.49%)
Jan 18, 2005 8.452 8.509 8.410 8.509 1,391,989 -0.09(-1.09%)
Jan 14, 2005 8.525 8.608 8.514 8.603 2,692,930 +0.07(+0.79%)
Jan 13, 2005 8.645 8.645 8.535 8.535 971,057 -0.14(-1.62%)
Jan 12, 2005 8.587 8.681 8.545 8.676 1,185,165 +0.15(+1.71%)
Jan 11, 2005 8.556 8.572 8.493 8.530 831,705 +0.01(+0.12%)
Jan 10, 2005 8.545 8.587 8.514 8.519 478,244 +0.04(+0.49%)
Jan 07, 2005 8.592 8.592 8.425 8.478 494,921 -0.01(-0.12%)
Jan 06, 2005 8.504 8.504 8.415 8.488 270,078 +0.02(+0.18%)
Jan 05, 2005 8.452 8.514 8.452 8.472 2,207,402 +0.03(+0.37%)
Jan 04, 2005 8.650 8.655 8.410 8.441 1,787,044 -0.15(-1.77%)
Jan 03, 2005 8.671 8.692 8.592 8.593 862,182 -0.12(-1.43%)
Dec 31, 2004 8.692 8.733 8.645 8.718 1,293,848 +0.06(+0.66%)
Dec 30, 2004 8.671 8.686 8.624 8.660 712,479 +0.07(+0.79%)
Dec 29, 2004 8.634 8.634 8.551 8.592 1,700,213 -0.15(-1.67%)
Dec 28, 2004 8.712 8.765 8.697 8.738 715,163 +0.06(+0.72%)
Dec 27, 2004 8.634 8.712 8.608 8.676 1,170,214 +0.16(+1.90%)
Dec 23, 2004 8.566 8.566 8.483 8.514 1,701,746 -0.30(-3.37%)
Dec 22, 2004 8.812 8.822 8.749 8.812 618,555 +0.07(+0.84%)
Dec 21, 2004 8.780 8.780 8.692 8.738 1,020,128 +0.09(+1.03%)
Dec 20, 2004 8.697 8.712 8.639 8.650 582,519 +0.00(+0.00%)
Dec 17, 2004 8.608 8.660 8.519 8.650 544,566 +0.12(+1.41%)
Dec 16, 2004 8.592 8.592 8.514 8.530 350,201 -0.07(-0.85%)
Dec 15, 2004 8.514 8.639 8.514 8.603 437,225 +0.10(+1.17%)
Dec 14, 2004 8.525 8.530 8.452 8.504 434,924 +0.05(+0.62%)
Dec 13, 2004 8.316 8.478 8.316 8.452 954,956 +0.14(+1.69%)
Dec 10, 2004 8.290 8.321 8.243 8.311 234,426 -0.03(-0.31%)
Dec 09, 2004 8.243 8.347 8.222 8.337 1,147,787 -0.01(-0.13%)
Dec 08, 2004 8.321 8.384 8.264 8.347 1,194,941 -0.29(-3.32%)
Dec 07, 2004 8.686 8.707 8.587 8.634 1,075,715 -0.08(-0.90%)
Dec 06, 2004 8.754 8.754 8.697 8.712 470,194 -0.09(-1.07%)
Dec 03, 2004 8.738 8.806 8.697 8.806 361,127 +0.07(+0.78%)
Dec 02, 2004 8.775 8.806 8.697 8.738 507,188 +0.05(+0.54%)
Dec 01, 2004 8.629 8.702 8.608 8.692 521,948 +0.02(+0.18%)
Nov 30, 2004 8.733 8.770 8.639 8.676 1,185,357 -0.17(-1.95%)
Nov 29, 2004 8.853 8.879 8.806 8.848 1,765,576 -0.02(-0.18%)
Nov 26, 2004 8.848 8.869 8.832 8.864 410,006 +0.09(+1.01%)
Nov 24, 2004 8.780 8.785 8.733 8.775 533,065 +0.07(+0.84%)
Nov 23, 2004 8.712 8.718 8.645 8.702 383,937 +0.13(+1.46%)
Nov 22, 2004 8.561 8.587 8.478 8.577 464,635 -0.04(-0.48%)
Nov 19, 2004 8.624 8.692 8.592 8.618 549,167 -0.01(-0.06%)
Nov 18, 2004 8.634 8.650 8.572 8.624 568,526 -0.03(-0.36%)
Nov 17, 2004 8.608 8.692 8.582 8.655 467,127 +0.15(+1.78%)
Nov 16, 2004 8.504 8.530 8.478 8.504 415,565 -0.04(-0.43%)
Nov 15, 2004 8.561 8.566 8.530 8.540 597,087 +0.03(+0.37%)
Nov 12, 2004 8.436 8.509 8.436 8.509 406,939 +0.07(+0.80%)
Nov 11, 2004 8.373 8.457 8.352 8.441 348,668 +0.10(+1.25%)
Nov 10, 2004 8.295 8.342 8.258 8.337 239,793 +0.07(+0.88%)
Nov 09, 2004 8.264 8.285 8.222 8.264 238,643 -0.03(-0.38%)
Nov 08, 2004 8.295 8.326 8.248 8.295 323,366 -0.08(-0.93%)
Nov 05, 2004 8.347 8.378 8.321 8.373 600,920 +0.04(+0.44%)
Nov 04, 2004 8.290 8.373 8.243 8.337 574,085 +0.05(+0.63%)
Nov 03, 2004 8.222 8.285 8.217 8.285 386,429 +0.20(+2.45%)
Nov 02, 2004 8.128 8.128 8.076 8.086 364,769 -0.04(-0.51%)
Nov 01, 2004 8.081 8.149 8.081 8.128 656,316 +0.06(+0.71%)
Oct 29, 2004 8.019 8.076 8.008 8.071 208,740 +0.06(+0.78%)
Oct 28, 2004 8.034 8.060 7.987 8.008 400,613 +0.04(+0.52%)
Oct 27, 2004 7.925 8.003 7.909 7.966 516,006 +0.08(+1.06%)
Oct 26, 2004 7.888 7.919 7.846 7.883 370,520 +0.05(+0.67%)
Oct 25, 2004 7.779 7.852 7.773 7.831 649,224 +0.04(+0.54%)
Oct 22, 2004 7.799 7.831 7.721 7.789 325,474 -0.02(-0.20%)
Oct 21, 2004 7.763 7.805 7.737 7.805 206,249 +0.12(+1.56%)
Oct 20, 2004 7.747 7.747 7.669 7.685 215,449 +0.04(+0.55%)
Oct 19, 2004 7.679 7.732 7.643 7.643 199,348 -0.03(-0.34%)
Oct 18, 2004 7.726 7.726 7.617 7.669 246,502 -0.07(-0.88%)
Oct 15, 2004 7.747 7.758 7.705 7.737 118,267 +0.07(+0.95%)
Oct 14, 2004 7.669 7.716 7.643 7.664 795,860 +0.02(+0.20%)
Oct 13, 2004 7.674 7.674 7.575 7.648 582,327 -0.11(-1.48%)
Oct 12, 2004 7.721 7.773 7.695 7.763 300,172 -0.01(-0.07%)
Oct 11, 2004 7.752 7.768 7.732 7.768 177,113 +0.03(+0.34%)
Oct 08, 2004 7.705 7.747 7.674 7.742 238,834 +0.08(+1.02%)
Oct 07, 2004 7.638 7.690 7.622 7.664 162,737 +0.01(+0.08%)
Oct 06, 2004 7.617 7.659 7.575 7.658 180,755 +0.03(+0.33%)
Oct 05, 2004 7.643 7.669 7.617 7.632 173,279 -0.01(-0.14%)
Oct 04, 2004 7.653 7.653 7.617 7.643 539,774 +0.03(+0.34%)
Oct 01, 2004 7.591 7.638 7.554 7.617 314,932 +0.04(+0.55%)
Sep 30, 2004 7.460 7.601 7.460 7.575 555,875 +0.08(+1.11%)
Sep 29, 2004 7.492 7.497 7.434 7.492 204,332 +0.05(+0.63%)
Sep 28, 2004 7.382 7.445 7.382 7.445 140,119 +0.11(+1.57%)
Sep 27, 2004 7.335 7.377 7.330 7.330 89,515 -0.05(-0.71%)
Sep 24, 2004 7.377 7.382 7.346 7.382 106,191 +0.03(+0.43%)
Sep 23, 2004 7.325 7.382 7.325 7.351 134,943 +0.08(+1.08%)
Sep 22, 2004 7.252 7.304 7.252 7.272 162,162 -0.01(-0.07%)
Sep 21, 2004 7.252 7.288 7.226 7.278 133,218 +0.05(+0.72%)
Sep 20, 2004 7.184 7.231 7.179 7.226 80,122 +0.01(+0.14%)
Sep 17, 2004 7.179 7.215 7.173 7.215 76,097 +0.04(+0.51%)
Sep 16, 2004 7.189 7.226 7.147 7.179 162,929 +0.01(+0.15%)
Sep 15, 2004 7.199 7.205 7.142 7.168 96,990 -0.07(-1.01%)
Sep 14, 2004 7.199 7.252 7.199 7.241 127,084 +0.09(+1.24%)
Sep 13, 2004 7.147 7.168 7.126 7.152 75,905 +0.02(+0.29%)
Sep 10, 2004 7.059 7.152 7.059 7.132 216,216 +0.10(+1.41%)
Sep 09, 2004 7.006 7.033 6.975 7.033 53,479 -0.04(-0.52%)
Sep 08, 2004 7.017 7.095 6.980 7.069 136,285 -0.01(-0.07%)
Sep 07, 2004 7.022 7.095 7.017 7.074 230,400 +0.07(+1.04%)
Sep 03, 2004 7.001 7.038 6.975 7.001 62,104 -0.14(-1.90%)
Sep 02, 2004 7.074 7.137 7.064 7.137 66,321 +0.00(+0.00%)
Sep 01, 2004 7.147 7.152 7.095 7.137 99,290 +0.07(+1.03%)
Aug 31, 2004 6.991 7.116 6.991 7.064 55,012 +0.09(+1.27%)
Aug 30, 2004 6.991 7.043 6.975 6.975 71,305 -0.10(-1.40%)
Aug 27, 2004 7.111 7.111 7.038 7.074 92,773 +0.07(+1.03%)
Aug 26, 2004 6.991 7.017 6.970 7.002 67,663 +0.02(+0.24%)
Aug 25, 2004 6.975 7.043 6.975 6.986 41,019 -0.02(-0.30%)
Aug 24, 2004 7.069 7.069 6.980 7.006 120,184 -0.13(-1.76%)
Aug 23, 2004 7.184 7.194 7.106 7.132 74,180 -0.02(-0.29%)
Aug 20, 2004 7.126 7.152 7.100 7.152 50,603 +0.04(+0.59%)
Aug 19, 2004 7.043 7.121 7.033 7.111 75,139 +0.07(+1.04%)
Aug 18, 2004 6.980 7.038 6.960 7.038 22,235 +0.03(+0.45%)
Aug 17, 2004 7.064 7.064 6.991 7.006 45,620 -0.04(-0.52%)
Aug 16, 2004 7.001 7.043 6.991 7.043 40,444 +0.04(+0.60%)
Aug 13, 2004 6.939 7.001 6.939 7.001 115,583 +0.05(+0.68%)
Aug 12, 2004 6.965 6.996 6.933 6.954 66,513 -0.06(-0.82%)
Aug 11, 2004 7.001 7.022 6.986 7.012 82,039 +0.01(+0.07%)
Aug 10, 2004 7.017 7.038 6.991 7.006 67,663 -0.03(-0.44%)
Aug 09, 2004 6.991 7.064 6.991 7.038 146,252 +0.06(+0.90%)
Aug 06, 2004 6.975 7.027 6.834 6.975 71,113 -0.02(-0.22%)
Aug 05, 2004 6.965 7.001 6.939 6.991 29,327 -0.01(-0.07%)
Aug 04, 2004 6.975 7.048 6.970 6.996 90,665 -0.03(-0.45%)
Aug 03, 2004 7.012 7.043 6.996 7.027 122,292 +0.04(+0.52%)
Aug 02, 2004 6.918 7.022 6.918 6.991 69,580 +0.08(+1.21%)
Jul 30, 2004 6.959 7.006 6.907 6.907 58,654 +0.03(+0.46%)
Jul 29, 2004 6.850 6.902 6.798 6.876 125,551 +0.01(+0.08%)
Jul 28, 2004 6.808 6.907 6.782 6.871 107,149 +0.03(+0.46%)
Jul 27, 2004 6.892 6.892 6.798 6.839 43,511 -0.04(-0.61%)
Jul 26, 2004 6.897 6.980 6.876 6.881 135,518 +0.02(+0.23%)
Jul 23, 2004 6.876 6.954 6.850 6.866 141,652 -0.14(-2.01%)
Jul 22, 2004 6.996 7.033 6.970 7.006 76,289 -0.02(-0.22%)
Jul 21, 2004 7.168 7.168 7.022 7.022 119,417 -0.19(-2.60%)
Jul 20, 2004 7.226 7.226 7.152 7.210 64,404 -0.03(-0.43%)
Jul 19, 2004 7.278 7.330 7.226 7.241 42,744 +0.01(+0.14%)
Jul 16, 2004 7.226 7.299 7.210 7.231 50,220 +0.10(+1.39%)
Jul 15, 2004 7.189 7.189 7.106 7.132 75,522 -0.05(-0.65%)
Jul 14, 2004 7.168 7.205 7.111 7.179 109,833 -0.12(-1.64%)
Jul 13, 2004 7.293 7.299 7.194 7.299 105,424 -0.01(-0.07%)
Jul 12, 2004 7.283 7.325 7.226 7.304 81,656 +0.02(+0.21%)
Jul 09, 2004 7.283 7.288 7.205 7.288 86,064 +0.06(+0.79%)
Jul 08, 2004 7.272 7.283 7.205 7.231 252,444 -0.05(-0.65%)
Jul 07, 2004 7.210 7.278 7.210 7.278 124,976 +0.12(+1.68%)
Jul 06, 2004 7.121 7.173 7.095 7.158 324,899 +0.10(+1.40%)
Jul 02, 2004 7.033 7.111 7.022 7.059 73,413 +0.12(+1.73%)
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.