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

Australia Ishares MSCI ETF (NY: EWA )

23.98 -0.32 (-1.30%)
Streaming Delayed Price Updated: 1:40 PM EDT, Jun 11, 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 (%)
May 28, 2004 6.928 6.928 6.855 6.886 26,260 -0.04(-0.60%)
May 27, 2004 6.913 6.939 6.886 6.928 205,674 +0.15(+2.15%)
May 26, 2004 6.803 6.819 6.751 6.782 129,768 +0.04(+0.62%)
May 25, 2004 6.725 6.772 6.678 6.740 97,182 +0.11(+1.73%)
May 24, 2004 6.683 6.693 6.610 6.626 282,538 -0.03(-0.39%)
May 21, 2004 6.652 6.678 6.599 6.652 125,551 +0.13(+1.92%)
May 20, 2004 6.626 6.626 6.526 6.526 220,241 -0.08(-1.18%)
May 19, 2004 6.573 6.678 6.573 6.605 143,952 +0.10(+1.61%)
May 18, 2004 6.422 6.500 6.401 6.500 138,585 +0.11(+1.71%)
May 17, 2004 6.417 6.459 6.370 6.391 193,023 -0.09(-1.37%)
May 14, 2004 6.443 6.479 6.438 6.479 218,708 +0.02(+0.24%)
May 13, 2004 6.485 6.485 6.417 6.464 151,044 -0.07(-1.04%)
May 12, 2004 6.547 6.573 6.464 6.532 736,439 +0.07(+1.05%)
May 11, 2004 6.521 6.521 6.417 6.464 199,731 +0.15(+2.40%)
May 10, 2004 6.427 6.427 6.266 6.313 1,323,751 -0.27(-4.04%)
May 07, 2004 6.751 6.756 6.579 6.579 301,514 -0.27(-3.96%)
May 06, 2004 6.913 6.923 6.782 6.850 345,601 -0.13(-1.87%)
May 05, 2004 6.991 7.027 6.975 6.980 105,233 +0.05(+0.68%)
May 04, 2004 6.876 6.949 6.850 6.933 126,893 +0.12(+1.76%)
May 03, 2004 6.766 6.819 6.756 6.813 210,082 +0.03(+0.38%)
Apr 30, 2004 6.829 6.834 6.772 6.787 441,250 -0.03(-0.38%)
Apr 29, 2004 6.824 6.892 6.756 6.813 746,215 -0.07(-1.06%)
Apr 28, 2004 7.001 7.048 6.866 6.886 3,604,183 -0.18(-2.51%)
Apr 27, 2004 7.017 7.106 7.017 7.064 355,760 -0.02(-0.29%)
Apr 26, 2004 7.079 7.147 7.038 7.085 333,717 -0.03(-0.37%)
Apr 23, 2004 7.142 7.147 7.053 7.111 141,269 -0.04(-0.51%)
Apr 22, 2004 7.064 7.147 7.043 7.147 144,527 +0.09(+1.26%)
Apr 21, 2004 7.069 7.158 7.048 7.059 146,252 -0.07(-0.95%)
Apr 20, 2004 7.199 7.539 7.126 7.126 261,453 -0.11(-1.59%)
Apr 19, 2004 7.199 7.246 7.199 7.241 113,091 +0.04(+0.58%)
Apr 16, 2004 7.147 7.220 7.100 7.199 190,147 +0.04(+0.58%)
Apr 15, 2004 7.085 7.184 7.085 7.158 153,153 +0.08(+1.11%)
Apr 14, 2004 7.137 7.142 7.048 7.079 276,021 -0.21(-2.86%)
Apr 13, 2004 7.351 7.387 7.027 7.288 312,823 -0.23(-3.05%)
Apr 12, 2004 7.523 7.523 7.476 7.518 246,885 +0.09(+1.19%)
Apr 08, 2004 7.413 7.434 7.377 7.429 213,149 -0.05(-0.63%)
Apr 07, 2004 7.476 7.523 7.460 7.476 232,509 +0.03(+0.35%)
Apr 06, 2004 7.450 7.455 7.429 7.450 342,342 +0.07(+0.99%)
Apr 05, 2004 7.346 7.382 7.293 7.377 274,104 +0.01(+0.14%)
Apr 02, 2004 7.372 7.403 7.330 7.366 322,024 -0.13(-1.67%)
Apr 01, 2004 7.434 7.507 7.398 7.492 593,062 +0.15(+2.06%)
Mar 31, 2004 7.304 7.377 7.293 7.340 166,571 +0.05(+0.64%)
Mar 30, 2004 7.236 7.304 7.236 7.293 181,522 +0.05(+0.65%)
Mar 29, 2004 7.199 7.252 7.199 7.246 488,020 +0.01(+0.07%)
Mar 26, 2004 7.205 7.252 7.158 7.241 393,521 +0.07(+0.95%)
Mar 25, 2004 7.111 7.189 7.043 7.173 2,367,839 +0.07(+0.95%)
Mar 24, 2004 7.132 7.168 7.095 7.106 177,113 -0.08(-1.09%)
Mar 23, 2004 7.189 7.210 7.147 7.184 183,439 -0.03(-0.36%)
Mar 22, 2004 7.215 7.231 7.100 7.210 212,766 +0.03(+0.36%)
Mar 19, 2004 7.241 7.241 7.163 7.184 162,737 -0.09(-1.29%)
Mar 18, 2004 7.199 7.278 7.158 7.278 185,355 +0.05(+0.72%)
Mar 17, 2004 7.100 7.231 7.079 7.226 137,627 +0.18(+2.52%)
Mar 16, 2004 7.053 7.116 7.027 7.048 122,867 +0.10(+1.43%)
Mar 15, 2004 7.043 7.048 6.913 6.949 304,389 -0.10(-1.48%)
Mar 12, 2004 6.959 7.053 6.923 7.053 250,335 +0.09(+1.27%)
Mar 11, 2004 6.991 7.095 6.918 6.965 374,545 -0.16(-2.20%)
Mar 10, 2004 7.189 7.210 7.106 7.121 279,088 -0.17(-2.29%)
Mar 09, 2004 7.319 7.346 7.278 7.288 343,684 +0.01(+0.14%)
Mar 08, 2004 7.288 7.314 7.252 7.278 253,786 -0.02(-0.29%)
Mar 05, 2004 7.278 7.330 7.278 7.299 288,480 +0.13(+1.75%)
Mar 04, 2004 7.158 7.194 7.116 7.173 284,071 +0.01(+0.07%)
Mar 03, 2004 7.158 7.168 7.012 7.168 512,364 -0.15(-2.00%)
Mar 02, 2004 7.330 7.366 7.288 7.314 489,554 -0.05(-0.71%)
Mar 01, 2004 7.293 7.366 7.288 7.366 313,782 +0.09(+1.22%)
Feb 27, 2004 7.241 7.304 7.179 7.278 248,802 +0.07(+1.01%)
Feb 26, 2004 7.220 7.252 7.199 7.205 153,536 -0.02(-0.22%)
Feb 25, 2004 7.283 7.304 7.220 7.220 258,386 -0.05(-0.72%)
Feb 24, 2004 7.168 7.283 7.132 7.272 142,227 +0.07(+0.94%)
Feb 23, 2004 7.215 7.241 7.147 7.205 107,916 -0.01(-0.14%)
Feb 20, 2004 7.330 7.351 7.111 7.215 251,102 -0.22(-2.95%)
Feb 19, 2004 7.419 7.439 7.366 7.434 207,399 +0.01(+0.07%)
Feb 18, 2004 7.460 7.471 7.408 7.429 164,462 -0.02(-0.28%)
Feb 17, 2004 7.413 7.460 7.356 7.450 245,927 +0.12(+1.64%)
Feb 13, 2004 7.351 7.403 7.304 7.330 229,442 +0.03(+0.36%)
Feb 12, 2004 7.299 7.325 7.236 7.304 199,540 +0.06(+0.79%)
Feb 11, 2004 7.179 7.299 7.147 7.246 149,319 +0.06(+0.80%)
Feb 10, 2004 7.158 7.189 7.152 7.189 262,603 +0.07(+1.03%)
Feb 09, 2004 7.074 7.116 7.074 7.116 140,310 +0.08(+1.19%)
Feb 06, 2004 6.939 7.043 6.939 7.033 300,172 +0.14(+1.97%)
Feb 05, 2004 6.907 6.913 6.871 6.897 72,838 +0.05(+0.76%)
Feb 04, 2004 6.876 6.886 6.829 6.845 260,303 -0.08(-1.13%)
Feb 03, 2004 6.866 6.923 6.860 6.923 169,446 +0.02(+0.30%)
Feb 02, 2004 6.918 6.918 6.834 6.902 140,885 -0.02(-0.23%)
Jan 30, 2004 6.834 6.939 6.834 6.918 206,632 +0.03(+0.38%)
Jan 29, 2004 6.954 6.954 6.824 6.892 548,591 -0.07(-0.97%)
Jan 28, 2004 7.090 7.121 6.944 6.959 251,294 -0.20(-2.84%)
Jan 27, 2004 7.147 7.168 7.116 7.163 166,379 -0.03(-0.36%)
Jan 26, 2004 7.199 7.205 7.116 7.189 162,929 +0.02(+0.29%)
Jan 23, 2004 7.194 7.226 7.147 7.168 160,245 -0.05(-0.65%)
Jan 22, 2004 7.184 7.231 7.100 7.215 376,845 +0.07(+1.02%)
Jan 21, 2004 7.064 7.147 7.064 7.142 118,267 +0.08(+1.11%)
Jan 20, 2004 7.043 7.090 6.996 7.064 212,766 +0.07(+1.04%)
Jan 16, 2004 7.012 7.033 6.954 6.991 1,084,724 -0.10(-1.47%)
Jan 15, 2004 7.100 7.121 7.043 7.095 327,391 -0.09(-1.31%)
Jan 14, 2004 7.147 7.194 7.116 7.189 112,708 +0.06(+0.80%)
Jan 13, 2004 7.163 7.163 7.111 7.132 202,798 -0.05(-0.73%)
Jan 12, 2004 7.137 7.199 7.095 7.184 201,265 +0.08(+1.10%)
Jan 09, 2004 7.137 7.205 7.100 7.106 236,151 -0.06(-0.80%)
Jan 08, 2004 7.090 7.163 7.090 7.163 216,216 +0.10(+1.48%)
Jan 07, 2004 7.053 7.106 7.053 7.059 288,863 -0.08(-1.10%)
Jan 06, 2004 7.142 7.147 7.095 7.137 1,236,344 +0.05(+0.74%)
Jan 05, 2004 7.053 7.095 7.043 7.085 323,174 +0.07(+1.04%)
Jan 02, 2004 6.980 7.022 6.970 7.012 227,334 +0.04(+0.60%)
Dec 31, 2003 6.913 6.970 6.886 6.970 218,900 +0.06(+0.91%)
Dec 30, 2003 6.855 6.913 6.876 6.907 221,966 +0.05(+0.76%)
Dec 29, 2003 6.808 6.866 6.793 6.855 148,361 +0.05(+0.69%)
Dec 26, 2003 6.782 6.808 6.719 6.808 84,531 +0.03(+0.38%)
Dec 24, 2003 6.772 6.782 6.735 6.782 48,687 +0.08(+1.25%)
Dec 23, 2003 6.688 6.709 6.641 6.699 141,652 +0.01(+0.16%)
Dec 22, 2003 6.673 6.699 6.641 6.688 290,397 -0.19(-2.73%)
Dec 19, 2003 6.834 6.860 6.808 6.876 85,106 +0.00(+0.00%)
Dec 18, 2003 6.845 6.907 6.845 6.876 94,307 -0.02(-0.23%)
Dec 17, 2003 6.902 6.907 6.845 6.892 80,889 -0.03(-0.45%)
Dec 16, 2003 6.860 6.923 6.834 6.923 59,804 +0.02(+0.30%)
Dec 15, 2003 6.944 6.944 6.944 6.902 114,242 +0.03(+0.38%)
Dec 12, 2003 6.834 6.876 6.793 6.876 64,404 +0.04(+0.61%)
Dec 11, 2003 6.766 6.834 6.652 6.834 136,477 +0.00(+0.00%)
Dec 10, 2003 6.860 6.866 6.834 6.834 314,549 -0.06(-0.91%)
Dec 09, 2003 6.866 6.892 6.834 6.897 227,334 +0.00(+0.00%)
Dec 08, 2003 6.834 6.897 6.834 6.897 163,695 +0.14(+2.08%)
Dec 05, 2003 6.793 6.819 6.756 6.756 189,381 -0.07(-1.07%)
Dec 04, 2003 6.839 6.855 6.787 6.829 262,411 +0.02(+0.31%)
Dec 03, 2003 6.688 6.829 6.782 6.808 1,509,298 +0.11(+1.71%)
Dec 02, 2003 6.662 6.699 6.615 6.693 140,119 +0.05(+0.71%)
Dec 01, 2003 6.620 6.652 6.526 6.646 624,497 +0.03(+0.39%)
Nov 28, 2003 6.615 6.626 6.547 6.620 125,551 -0.01(-0.08%)
Nov 26, 2003 6.610 6.641 6.579 6.626 77,439 +0.02(+0.24%)
Nov 25, 2003 6.563 6.610 6.563 6.610 456,393 +0.06(+0.88%)
Nov 24, 2003 6.553 6.563 6.526 6.553 137,243 -0.01(-0.08%)
Nov 21, 2003 6.542 6.589 6.526 6.558 42,553 -0.06(-0.95%)
Nov 20, 2003 6.599 6.631 6.568 6.620 79,547 +0.00(+0.00%)
Nov 19, 2003 6.563 6.626 6.563 6.620 181,905 +0.06(+0.87%)
Nov 18, 2003 6.521 6.584 6.521 6.563 155,070 +0.08(+1.29%)
Nov 17, 2003 6.516 6.516 6.401 6.479 155,070 -0.11(-1.74%)
Nov 14, 2003 6.589 6.636 6.579 6.594 215,833 -0.07(-1.02%)
Nov 13, 2003 6.652 6.662 6.605 6.662 104,849 +0.03(+0.39%)
Nov 12, 2003 6.568 6.652 6.573 6.636 346,368 +0.07(+1.03%)
Nov 11, 2003 6.547 6.573 6.521 6.568 140,502 -0.07(-1.02%)
Nov 10, 2003 6.605 6.641 6.573 6.636 75,905 +0.06(+0.95%)
Nov 07, 2003 6.573 6.584 6.547 6.573 74,372 +0.03(+0.40%)
Nov 06, 2003 6.537 6.573 6.495 6.547 136,477 -0.02(-0.32%)
Nov 05, 2003 6.558 6.568 6.521 6.568 112,325 +0.04(+0.56%)
Nov 04, 2003 6.558 6.573 6.526 6.532 215,072 -0.08(-1.26%)
Nov 03, 2003 6.605 6.620 6.589 6.615 278,746 -0.02(-0.24%)
Oct 31, 2003 6.599 6.599 6.599 6.631 105,808 -0.01(-0.08%)
Oct 30, 2003 6.605 6.641 6.605 6.636 160,437 +0.05(+0.71%)
Oct 29, 2003 6.553 6.594 6.553 6.589 224,842 +0.00(+0.00%)
Oct 28, 2003 6.526 6.573 6.526 6.589 325,474 +0.03(+0.40%)
Oct 27, 2003 6.521 6.563 6.521 6.563 166,379 +0.04(+0.64%)
Oct 24, 2003 6.521 6.547 6.448 6.521 105,041 -0.02(-0.32%)
Oct 23, 2003 6.479 6.542 6.479 6.542 363,811 -0.10(-1.57%)
Oct 22, 2003 6.605 6.646 6.599 6.646 373,203 +0.03(+0.47%)
Oct 21, 2003 6.521 6.615 6.568 6.615 206,440 +0.16(+2.42%)
Oct 20, 2003 6.516 6.532 6.459 6.459 133,218 -0.04(-0.56%)
Oct 17, 2003 6.495 6.542 6.495 6.495 324,516 +0.03(+0.48%)
Oct 16, 2003 6.469 6.521 6.438 6.464 97,949 -0.03(-0.40%)
Oct 15, 2003 6.547 6.547 6.490 6.490 282,729 -0.03(-0.48%)
Oct 14, 2003 6.427 6.521 6.427 6.521 161,970 -0.01(-0.16%)
Oct 13, 2003 6.495 6.532 6.495 6.532 240,176 +0.06(+0.97%)
Oct 10, 2003 6.469 6.469 6.417 6.469 27,410 +0.06(+0.98%)
Oct 09, 2003 6.469 6.469 6.365 6.406 100,632 +0.07(+1.07%)
Oct 08, 2003 6.401 6.401 6.333 6.339 126,126 +0.00(+0.00%)
Oct 07, 2003 6.344 6.354 6.333 6.339 78,781 +0.03(+0.41%)
Oct 06, 2003 6.245 6.313 6.245 6.313 67,855 +0.08(+1.34%)
Oct 03, 2003 6.213 6.276 6.213 6.229 136,860 +0.02(+0.34%)
Oct 02, 2003 6.250 6.260 6.182 6.208 38,527 +0.01(+0.08%)
Oct 01, 2003 6.140 6.193 6.140 6.203 43,511 +0.07(+1.19%)
Sep 30, 2003 6.130 6.130 6.041 6.130 21,468 +0.00(+0.00%)
Sep 29, 2003 6.104 6.151 6.104 6.130 67,855 +0.03(+0.51%)
Sep 26, 2003 6.104 6.120 6.046 6.099 34,119 -0.01(-0.09%)
Sep 25, 2003 6.125 6.156 6.104 6.104 97,757 -0.03(-0.43%)
Sep 24, 2003 6.161 6.161 6.161 6.130 47,920 -0.02(-0.34%)
Sep 23, 2003 6.104 6.156 6.099 6.151 31,819 +0.02(+0.26%)
Sep 22, 2003 6.156 6.172 6.130 6.135 19,934 -0.02(-0.34%)
Sep 19, 2003 6.130 6.177 6.104 6.156 50,603 -0.04(-0.59%)
Sep 18, 2003 6.146 6.193 6.104 6.193 45,045 +0.15(+2.42%)
Sep 17, 2003 6.031 6.099 6.031 6.046 11,692 -0.03(-0.52%)
Sep 16, 2003 6.067 6.078 6.052 6.078 43,895 +0.00(+0.00%)
Sep 15, 2003 6.046 6.078 6.000 6.078 56,929 +0.02(+0.34%)
Sep 12, 2003 6.015 6.057 6.005 6.057 37,569 +0.04(+0.61%)
Sep 11, 2003 5.989 6.020 5.947 6.020 17,634 +0.04(+0.70%)
Sep 10, 2003 6.000 6.031 5.937 5.979 59,612 -0.02(-0.35%)
Sep 09, 2003 6.026 6.067 6.000 6.000 42,936 +0.03(+0.44%)
Sep 08, 2003 5.895 6.005 5.895 5.973 197,431 +0.08(+1.33%)
Sep 05, 2003 5.895 5.921 5.874 5.895 21,468 +0.00(+0.00%)
Sep 04, 2003 5.890 5.895 5.822 5.895 39,294 +0.01(+0.09%)
Sep 03, 2003 5.817 5.895 5.817 5.890 61,721 -0.01(-0.09%)
Sep 02, 2003 5.859 5.895 5.843 5.895 124,784 -0.03(-0.44%)
Aug 29, 2003 5.838 5.921 5.838 5.921 69,963 +0.08(+1.34%)
Aug 28, 2003 5.812 5.843 5.796 5.843 22,235 +0.03(+0.45%)
Aug 27, 2003 5.801 5.817 5.765 5.817 192,064 +0.00(+0.00%)
Aug 26, 2003 5.833 5.833 5.744 5.817 45,045 -0.03(-0.45%)
Aug 25, 2003 5.843 5.885 5.843 5.843 166,379 +0.02(+0.27%)
Aug 22, 2003 5.874 5.906 5.827 5.827 291,738 -0.07(-1.15%)
Aug 21, 2003 5.947 5.953 5.864 5.895 82,998 -0.06(-0.96%)
Aug 20, 2003 5.906 5.968 5.906 5.953 49,837 +0.02(+0.35%)
Aug 19, 2003 5.900 5.932 5.864 5.932 125,551 +0.01(+0.09%)
Aug 18, 2003 5.869 5.937 5.853 5.926 53,095 +0.06(+0.98%)
Aug 15, 2003 5.869 5.869 5.869 5.869 8,242 +0.03(+0.45%)
Aug 14, 2003 5.869 5.869 5.801 5.843 23,193 -0.07(-1.23%)
Aug 13, 2003 5.869 5.921 5.822 5.916 32,777 +0.05(+0.80%)
Aug 12, 2003 5.869 5.874 5.827 5.869 12,267 +0.01(+0.18%)
Aug 11, 2003 5.822 5.885 5.801 5.859 36,611 +0.04(+0.72%)
Aug 08, 2003 5.833 5.833 5.770 5.817 2,491 +0.03(+0.54%)
Aug 07, 2003 5.786 5.791 5.733 5.786 16,292 +0.06(+1.09%)
Aug 06, 2003 5.733 5.765 5.697 5.723 72,838 +0.01(+0.09%)
Aug 05, 2003 5.713 5.765 5.676 5.718 34,119 -0.01(-0.09%)
Aug 04, 2003 5.765 5.791 5.676 5.723 22,426 -0.03(-0.54%)
Aug 01, 2003 5.692 5.754 5.687 5.754 47,345 +0.04(+0.64%)
Jul 31, 2003 5.718 5.807 5.718 5.718 491,662 -0.01(-0.18%)
Jul 30, 2003 5.749 5.786 5.666 5.728 39,869 -0.09(-1.52%)
Jul 29, 2003 5.853 5.885 5.817 5.817 19,551 -0.07(-1.24%)
Jul 28, 2003 5.853 5.900 5.843 5.890 22,426 +0.05(+0.80%)
Jul 25, 2003 5.786 5.869 5.786 5.843 99,482 +0.03(+0.45%)
Jul 24, 2003 5.739 5.859 5.739 5.817 68,046 +0.14(+2.39%)
Jul 23, 2003 5.723 5.723 5.666 5.681 1,900,136 +0.05(+0.83%)
Jul 22, 2003 5.634 5.671 5.608 5.634 29,327 -0.01(-0.18%)
Jul 21, 2003 5.608 5.666 5.593 5.645 37,186 -0.01(-0.18%)
Jul 18, 2003 5.645 5.660 5.587 5.655 34,119 +0.01(+0.18%)
Jul 17, 2003 5.681 5.713 5.634 5.645 60,187 +0.02(+0.28%)
Jul 16, 2003 5.687 5.739 5.619 5.629 78,972 -0.06(-1.01%)
Jul 15, 2003 5.739 5.749 5.640 5.687 9,392 -0.04(-0.73%)
Jul 14, 2003 5.765 5.770 5.676 5.728 35,652 +0.07(+1.20%)
Jul 11, 2003 5.629 5.728 5.629 5.660 65,555 +0.08(+1.40%)
Jul 10, 2003 5.629 5.629 5.572 5.582 163,504 +0.01(+0.09%)
Jul 09, 2003 5.707 5.707 5.556 5.577 234,234 -0.18(-3.08%)
Jul 08, 2003 5.817 5.817 5.723 5.754 90,090 -0.14(-2.39%)
Jul 07, 2003 5.921 5.963 5.895 5.895 639,640 -0.01(-0.18%)
Jul 03, 2003 5.906 5.937 5.848 5.906 19,551 -0.02(-0.35%)
Jul 02, 2003 5.807 5.947 5.807 5.926 20,701 +0.13(+2.25%)
Jul 01, 2003 5.744 5.817 5.744 5.796 50,412 +0.01(+0.09%)
Jun 30, 2003 5.713 5.791 5.692 5.791 35,844 +0.03(+0.54%)
Jun 27, 2003 5.744 5.791 5.676 5.760 6,356,536 +0.02(+0.27%)
Jun 26, 2003 5.718 5.760 5.640 5.744 72,263 -0.07(-1.26%)
Jun 25, 2003 5.775 5.869 5.775 5.817 34,694 +0.09(+1.55%)
Jun 24, 2003 5.765 5.812 5.707 5.728 54,054 +0.01(+0.18%)
Jun 23, 2003 5.885 5.885 5.697 5.718 135,902 -0.18(-3.09%)
Jun 20, 2003 5.937 5.968 5.874 5.900 44,661 +0.02(+0.27%)
Jun 19, 2003 5.895 5.963 5.859 5.885 62,488 -0.07(-1.14%)
Jun 18, 2003 5.895 5.958 5.869 5.953 25,493 -0.02(-0.35%)
Jun 17, 2003 5.895 5.984 5.895 5.973 82,614 +0.03(+0.44%)
Jun 16, 2003 5.843 5.947 5.843 5.947 133,026 +0.11(+1.97%)
Jun 13, 2003 5.843 5.880 5.786 5.833 60,954 -0.01(-0.18%)
Jun 12, 2003 5.817 5.890 5.807 5.843 101,399 +0.04(+0.63%)
Jun 11, 2003 5.765 5.817 5.760 5.807 29,135 +0.10(+1.83%)
Jun 10, 2003 5.692 5.791 5.687 5.702 120,567 +0.03(+0.55%)
Jun 09, 2003 5.697 5.775 5.634 5.671 37,569 -0.03(-0.46%)
Jun 06, 2003 5.791 5.812 5.697 5.697 50,220 -0.09(-1.62%)
Jun 05, 2003 5.817 5.838 5.723 5.791 66,321 +0.00(+0.00%)
Jun 04, 2003 5.791 5.838 5.707 5.791 85,873 +0.12(+2.12%)
Jun 03, 2003 5.733 5.733 5.671 5.671 30,477 -0.06(-1.09%)
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.