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

Australia Ishares MSCI ETF (NY: EWA )

26.51 -0.31 (-1.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jan 31, 2005 7.977 8.010 7.944 7.963 1,186,134 +0.02(+0.24%)
Jan 28, 2005 7.925 7.982 7.892 7.944 639,354 -0.10(-1.24%)
Jan 27, 2005 8.020 8.043 7.963 8.043 674,016 +0.11(+1.37%)
Jan 26, 2005 7.920 7.944 7.868 7.934 981,963 +0.13(+1.64%)
Jan 25, 2005 7.830 7.849 7.769 7.807 408,764 -0.00(-0.06%)
Jan 24, 2005 7.830 7.830 7.712 7.811 283,640 +0.04(+0.55%)
Jan 21, 2005 7.736 7.802 7.712 7.769 194,236 +0.12(+1.55%)
Jan 20, 2005 7.632 7.698 7.632 7.651 964,421 -0.03(-0.37%)
Jan 19, 2005 7.712 7.755 7.651 7.679 1,107,721 -0.04(-0.49%)
Jan 18, 2005 7.665 7.717 7.627 7.717 1,534,873 -0.09(-1.09%)
Jan 14, 2005 7.731 7.807 7.722 7.802 2,969,352 +0.06(+0.79%)
Jan 13, 2005 7.840 7.840 7.740 7.740 1,070,733 -0.13(-1.62%)
Jan 12, 2005 7.788 7.873 7.750 7.868 1,306,819 +0.13(+1.71%)
Jan 11, 2005 7.759 7.774 7.703 7.736 917,077 +0.01(+0.12%)
Jan 10, 2005 7.750 7.788 7.722 7.726 527,335 +0.04(+0.49%)
Jan 07, 2005 7.793 7.793 7.641 7.688 545,723 -0.01(-0.12%)
Jan 06, 2005 7.712 7.712 7.632 7.698 297,801 +0.01(+0.18%)
Jan 05, 2005 7.665 7.722 7.665 7.684 2,433,985 +0.03(+0.37%)
Jan 04, 2005 7.845 7.849 7.627 7.655 1,970,479 -0.14(-1.77%)
Jan 03, 2005 7.863 7.882 7.793 7.793 950,683 -0.11(-1.43%)
Dec 31, 2004 7.882 7.920 7.840 7.906 1,426,658 +0.05(+0.66%)
Dec 30, 2004 7.863 7.878 7.821 7.854 785,613 +0.06(+0.79%)
Dec 29, 2004 7.830 7.830 7.755 7.793 1,874,735 -0.13(-1.67%)
Dec 28, 2004 7.901 7.949 7.887 7.925 788,572 +0.06(+0.72%)
Dec 27, 2004 7.830 7.901 7.807 7.868 1,290,333 +0.15(+1.90%)
Dec 23, 2004 7.769 7.769 7.693 7.722 1,876,425 -0.27(-3.37%)
Dec 22, 2004 7.991 8.001 7.934 7.991 682,048 +0.07(+0.84%)
Dec 21, 2004 7.963 7.963 7.882 7.925 1,124,841 +0.08(+1.03%)
Dec 20, 2004 7.887 7.901 7.835 7.845 642,313 +0.00(+0.00%)
Dec 17, 2004 7.807 7.854 7.726 7.845 600,464 +0.11(+1.41%)
Dec 16, 2004 7.793 7.793 7.722 7.736 386,148 -0.07(-0.85%)
Dec 15, 2004 7.722 7.835 7.722 7.802 482,104 +0.09(+1.17%)
Dec 14, 2004 7.731 7.736 7.665 7.712 479,568 +0.05(+0.62%)
Dec 13, 2004 7.542 7.688 7.542 7.665 1,052,979 +0.13(+1.69%)
Dec 10, 2004 7.518 7.546 7.476 7.537 258,489 -0.02(-0.31%)
Dec 09, 2004 7.476 7.570 7.457 7.561 1,265,604 -0.01(-0.13%)
Dec 08, 2004 7.546 7.603 7.494 7.570 1,317,598 -0.26(-3.32%)
Dec 07, 2004 7.878 7.897 7.788 7.830 1,186,134 -0.07(-0.90%)
Dec 06, 2004 7.939 7.939 7.887 7.901 518,458 -0.09(-1.07%)
Dec 03, 2004 7.925 7.986 7.887 7.986 398,196 +0.06(+0.78%)
Dec 02, 2004 7.958 7.986 7.887 7.925 559,250 +0.04(+0.54%)
Dec 01, 2004 7.826 7.892 7.807 7.882 575,524 +0.01(+0.18%)
Nov 30, 2004 7.920 7.953 7.835 7.868 1,307,030 -0.16(-1.95%)
Nov 29, 2004 8.029 8.053 7.986 8.024 1,946,807 -0.01(-0.18%)
Nov 26, 2004 8.024 8.043 8.010 8.039 452,092 +0.08(+1.01%)
Nov 24, 2004 7.963 7.968 7.920 7.958 587,783 +0.07(+0.84%)
Nov 23, 2004 7.901 7.906 7.840 7.892 423,347 +0.11(+1.46%)
Nov 22, 2004 7.764 7.788 7.688 7.778 512,328 -0.04(-0.48%)
Nov 19, 2004 7.821 7.882 7.793 7.816 605,537 -0.00(-0.06%)
Nov 18, 2004 7.830 7.845 7.774 7.821 626,884 -0.03(-0.36%)
Nov 17, 2004 7.807 7.882 7.783 7.849 515,076 +0.14(+1.78%)
Nov 16, 2004 7.712 7.736 7.688 7.712 458,221 -0.03(-0.43%)
Nov 15, 2004 7.764 7.769 7.736 7.745 658,376 +0.03(+0.37%)
Nov 12, 2004 7.651 7.717 7.651 7.717 448,710 +0.06(+0.80%)
Nov 11, 2004 7.594 7.669 7.575 7.655 384,458 +0.09(+1.25%)
Nov 10, 2004 7.523 7.565 7.490 7.561 264,407 +0.07(+0.88%)
Nov 09, 2004 7.494 7.513 7.457 7.494 263,139 -0.03(-0.38%)
Nov 08, 2004 7.523 7.551 7.480 7.523 356,558 -0.07(-0.93%)
Nov 05, 2004 7.570 7.599 7.546 7.594 662,603 +0.03(+0.44%)
Nov 04, 2004 7.518 7.594 7.476 7.561 633,013 +0.05(+0.63%)
Nov 03, 2004 7.457 7.513 7.452 7.513 426,095 +0.18(+2.45%)
Nov 02, 2004 7.371 7.371 7.324 7.334 402,212 -0.04(-0.51%)
Nov 01, 2004 7.329 7.390 7.329 7.371 723,685 +0.05(+0.71%)
Oct 29, 2004 7.272 7.324 7.263 7.319 230,167 +0.06(+0.78%)
Oct 28, 2004 7.286 7.310 7.244 7.263 441,735 +0.04(+0.52%)
Oct 27, 2004 7.187 7.258 7.173 7.225 568,972 +0.08(+1.06%)
Oct 26, 2004 7.154 7.182 7.116 7.149 408,552 +0.05(+0.67%)
Oct 25, 2004 7.054 7.121 7.050 7.102 715,865 +0.04(+0.54%)
Oct 22, 2004 7.073 7.102 7.002 7.064 358,883 -0.01(-0.20%)
Oct 21, 2004 7.040 7.078 7.017 7.078 227,419 +0.11(+1.56%)
Oct 20, 2004 7.026 7.026 6.955 6.969 237,565 +0.04(+0.55%)
Oct 19, 2004 6.965 7.012 6.931 6.931 219,811 -0.02(-0.34%)
Oct 18, 2004 7.007 7.007 6.908 6.955 271,804 -0.06(-0.88%)
Oct 15, 2004 7.026 7.035 6.988 7.017 130,407 +0.07(+0.95%)
Oct 14, 2004 6.955 6.998 6.931 6.950 877,553 +0.01(+0.20%)
Oct 13, 2004 6.960 6.960 6.870 6.936 642,102 -0.10(-1.48%)
Oct 12, 2004 7.002 7.050 6.979 7.040 330,984 -0.00(-0.07%)
Oct 11, 2004 7.031 7.045 7.012 7.045 195,293 +0.02(+0.34%)
Oct 08, 2004 6.988 7.026 6.960 7.021 263,350 +0.07(+1.02%)
Oct 07, 2004 6.927 6.974 6.912 6.950 179,441 +0.01(+0.08%)
Oct 06, 2004 6.908 6.946 6.870 6.945 199,309 +0.02(+0.33%)
Oct 05, 2004 6.931 6.955 6.908 6.922 191,066 -0.01(-0.14%)
Oct 04, 2004 6.941 6.941 6.908 6.931 595,180 +0.02(+0.34%)
Oct 01, 2004 6.884 6.927 6.851 6.908 347,259 +0.04(+0.55%)
Sep 30, 2004 6.766 6.894 6.766 6.870 612,934 +0.08(+1.11%)
Sep 29, 2004 6.794 6.799 6.742 6.794 225,306 +0.04(+0.63%)
Sep 28, 2004 6.695 6.752 6.695 6.752 154,501 +0.10(+1.57%)
Sep 27, 2004 6.652 6.690 6.648 6.648 98,703 -0.05(-0.71%)
Sep 24, 2004 6.690 6.695 6.662 6.695 117,091 +0.03(+0.43%)
Sep 23, 2004 6.643 6.695 6.643 6.666 148,795 +0.07(+1.08%)
Sep 22, 2004 6.577 6.624 6.577 6.595 178,807 -0.00(-0.07%)
Sep 21, 2004 6.577 6.610 6.553 6.600 146,892 +0.05(+0.72%)
Sep 20, 2004 6.515 6.558 6.510 6.553 88,347 +0.01(+0.14%)
Sep 17, 2004 6.510 6.543 6.506 6.543 83,908 +0.03(+0.51%)
Sep 16, 2004 6.520 6.553 6.482 6.510 179,653 +0.01(+0.15%)
Sep 15, 2004 6.529 6.534 6.477 6.501 106,946 -0.07(-1.01%)
Sep 14, 2004 6.529 6.577 6.529 6.567 140,129 +0.08(+1.24%)
Sep 13, 2004 6.482 6.501 6.463 6.487 83,697 +0.02(+0.29%)
Sep 10, 2004 6.402 6.487 6.402 6.468 238,410 +0.09(+1.41%)
Sep 09, 2004 6.354 6.378 6.326 6.378 58,968 -0.03(-0.52%)
Sep 08, 2004 6.364 6.435 6.331 6.411 150,274 -0.00(-0.07%)
Sep 07, 2004 6.368 6.435 6.364 6.416 254,050 +0.07(+1.04%)
Sep 03, 2004 6.349 6.383 6.326 6.349 68,479 -0.12(-1.90%)
Sep 02, 2004 6.416 6.472 6.406 6.472 73,129 +0.00(+0.00%)
Sep 01, 2004 6.482 6.487 6.435 6.472 109,482 +0.07(+1.03%)
Aug 31, 2004 6.340 6.454 6.340 6.406 60,659 +0.08(+1.27%)
Aug 30, 2004 6.340 6.387 6.326 6.326 78,624 -0.09(-1.40%)
Aug 27, 2004 6.449 6.449 6.383 6.416 102,296 +0.07(+1.03%)
Aug 26, 2004 6.340 6.364 6.321 6.350 74,608 +0.01(+0.24%)
Aug 25, 2004 6.326 6.387 6.326 6.335 45,230 -0.02(-0.30%)
Aug 24, 2004 6.411 6.411 6.331 6.354 132,520 -0.11(-1.76%)
Aug 23, 2004 6.515 6.525 6.444 6.468 81,795 -0.02(-0.29%)
Aug 20, 2004 6.463 6.487 6.439 6.487 55,798 +0.04(+0.59%)
Aug 19, 2004 6.387 6.458 6.378 6.449 82,851 +0.07(+1.04%)
Aug 18, 2004 6.331 6.383 6.312 6.383 24,517 +0.03(+0.45%)
Aug 17, 2004 6.406 6.406 6.340 6.354 50,302 -0.03(-0.52%)
Aug 16, 2004 6.349 6.387 6.340 6.387 44,596 +0.04(+0.60%)
Aug 13, 2004 6.293 6.349 6.293 6.349 127,448 +0.04(+0.68%)
Aug 12, 2004 6.316 6.345 6.288 6.307 73,340 -0.05(-0.82%)
Aug 11, 2004 6.349 6.368 6.335 6.359 90,460 +0.00(+0.07%)
Aug 10, 2004 6.364 6.383 6.340 6.354 74,608 -0.03(-0.44%)
Aug 09, 2004 6.340 6.406 6.340 6.383 161,265 +0.06(+0.90%)
Aug 06, 2004 6.326 6.373 6.198 6.326 78,413 -0.01(-0.22%)
Aug 05, 2004 6.316 6.349 6.293 6.340 32,337 -0.00(-0.07%)
Aug 04, 2004 6.326 6.392 6.321 6.345 99,971 -0.03(-0.45%)
Aug 03, 2004 6.359 6.387 6.345 6.373 134,845 +0.03(+0.52%)
Aug 02, 2004 6.274 6.368 6.274 6.340 76,722 +0.08(+1.21%)
Jul 30, 2004 6.312 6.354 6.264 6.264 64,675 +0.03(+0.46%)
Jul 29, 2004 6.212 6.260 6.165 6.236 138,438 +0.00(+0.08%)
Jul 28, 2004 6.174 6.264 6.151 6.231 118,148 +0.03(+0.46%)
Jul 27, 2004 6.250 6.250 6.165 6.203 47,978 -0.04(-0.61%)
Jul 26, 2004 6.255 6.331 6.236 6.241 149,429 +0.01(+0.23%)
Jul 23, 2004 6.236 6.307 6.212 6.226 156,192 -0.13(-2.01%)
Jul 22, 2004 6.345 6.378 6.321 6.354 84,120 -0.01(-0.22%)
Jul 21, 2004 6.501 6.501 6.368 6.368 131,675 -0.17(-2.60%)
Jul 20, 2004 6.553 6.553 6.487 6.539 71,015 -0.03(-0.43%)
Jul 19, 2004 6.600 6.648 6.553 6.567 47,132 +0.01(+0.14%)
Jul 16, 2004 6.553 6.619 6.539 6.558 55,375 +0.09(+1.39%)
Jul 15, 2004 6.520 6.520 6.444 6.468 83,274 -0.04(-0.65%)
Jul 14, 2004 6.501 6.534 6.449 6.510 121,107 -0.11(-1.64%)
Jul 13, 2004 6.614 6.619 6.525 6.619 116,246 -0.00(-0.07%)
Jul 12, 2004 6.605 6.643 6.553 6.624 90,038 +0.01(+0.21%)
Jul 09, 2004 6.605 6.610 6.534 6.610 94,899 +0.05(+0.79%)
Jul 08, 2004 6.595 6.605 6.534 6.558 278,356 -0.04(-0.65%)
Jul 07, 2004 6.539 6.600 6.539 6.600 137,804 +0.11(+1.68%)
Jul 06, 2004 6.458 6.506 6.435 6.491 358,249 +0.09(+1.40%)
Jul 02, 2004 6.378 6.449 6.368 6.402 80,949 +0.11(+1.73%)
Jul 01, 2004 6.340 6.340 6.269 6.293 61,504 -0.06(-0.89%)
Jun 30, 2004 6.293 6.364 6.222 6.349 83,063 +0.12(+1.90%)
Jun 29, 2004 6.264 6.269 6.179 6.231 94,687 -0.06(-0.98%)
Jun 28, 2004 6.364 6.364 6.293 6.293 120,473 -0.02(-0.37%)
Jun 25, 2004 6.326 6.340 6.283 6.316 62,138 -0.02(-0.37%)
Jun 24, 2004 6.293 6.364 6.293 6.340 111,173 +0.09(+1.44%)
Jun 23, 2004 6.231 6.260 6.198 6.250 39,312 +0.06(+0.99%)
Jun 22, 2004 6.217 6.245 6.151 6.189 35,719 -0.06(-0.91%)
Jun 21, 2004 6.241 6.283 6.208 6.245 91,517 +0.00(+0.08%)
Jun 18, 2004 6.165 6.241 6.155 6.241 42,905 +0.10(+1.62%)
Jun 17, 2004 6.127 6.174 6.085 6.141 58,968 +0.01(+0.23%)
Jun 16, 2004 6.127 6.146 6.080 6.127 2,434,830 -0.03(-0.54%)
Jun 15, 2004 6.047 6.208 6.047 6.160 90,883 +0.08(+1.32%)
Jun 14, 2004 6.080 6.122 6.051 6.080 171,410 -0.08(-1.23%)
Jun 10, 2004 6.137 6.208 6.137 6.155 96,378 +0.03(+0.54%)
Jun 09, 2004 6.103 6.151 6.080 6.122 149,429 -0.14(-2.27%)
Jun 08, 2004 6.283 6.283 6.217 6.264 168,874 -0.06(-0.97%)
Jun 07, 2004 6.189 6.354 6.184 6.326 404,748 +0.18(+2.85%)
Jun 04, 2004 6.080 6.170 6.080 6.151 38,044 +0.07(+1.17%)
Jun 03, 2004 6.122 6.141 6.018 6.080 81,372 -0.10(-1.68%)
Jun 02, 2004 6.198 6.217 6.151 6.184 227,631 -0.06(-0.91%)
Jun 01, 2004 6.236 6.269 6.155 6.241 60,025 -0.00(-0.08%)
May 28, 2004 6.283 6.283 6.217 6.245 28,955 -0.04(-0.60%)
May 27, 2004 6.269 6.293 6.245 6.283 226,785 +0.13(+2.15%)
May 26, 2004 6.170 6.184 6.122 6.151 143,088 +0.04(+0.62%)
May 25, 2004 6.099 6.141 6.056 6.113 107,157 +0.10(+1.73%)
May 24, 2004 6.061 6.070 5.995 6.009 311,539 -0.02(-0.39%)
May 21, 2004 6.032 6.056 5.985 6.032 138,438 +0.11(+1.92%)
May 20, 2004 6.009 6.009 5.919 5.919 242,848 -0.07(-1.18%)
May 19, 2004 5.961 6.056 5.961 5.990 158,728 +0.09(+1.61%)
May 18, 2004 5.824 5.895 5.805 5.895 152,810 +0.10(+1.71%)
May 17, 2004 5.820 5.857 5.777 5.796 212,836 -0.08(-1.37%)
May 14, 2004 5.843 5.876 5.838 5.876 241,158 +0.01(+0.24%)
May 13, 2004 5.881 5.881 5.820 5.862 166,549 -0.06(-1.04%)
May 12, 2004 5.938 5.961 5.862 5.924 812,032 +0.06(+1.05%)
May 11, 2004 5.914 5.914 5.820 5.862 220,233 +0.14(+2.40%)
May 10, 2004 5.829 5.829 5.682 5.725 1,459,630 -0.24(-4.04%)
May 07, 2004 6.122 6.127 5.966 5.966 332,464 -0.25(-3.96%)
May 06, 2004 6.269 6.278 6.151 6.212 381,076 -0.12(-1.87%)
May 05, 2004 6.340 6.373 6.326 6.331 116,034 +0.04(+0.68%)
May 04, 2004 6.236 6.302 6.212 6.288 139,918 +0.11(+1.76%)
May 03, 2004 6.137 6.184 6.127 6.179 231,647 +0.02(+0.38%)
Apr 30, 2004 6.193 6.198 6.141 6.155 486,543 -0.02(-0.38%)
Apr 29, 2004 6.189 6.250 6.127 6.179 822,812 -0.07(-1.06%)
Apr 28, 2004 6.349 6.392 6.226 6.245 3,974,142 -0.16(-2.51%)
Apr 27, 2004 6.364 6.444 6.364 6.406 392,278 -0.02(-0.29%)
Apr 26, 2004 6.420 6.482 6.383 6.425 367,972 -0.02(-0.37%)
Apr 23, 2004 6.477 6.482 6.397 6.449 155,769 -0.03(-0.51%)
Apr 22, 2004 6.406 6.482 6.387 6.482 159,363 +0.08(+1.26%)
Apr 21, 2004 6.411 6.491 6.392 6.402 161,265 -0.06(-0.95%)
Apr 20, 2004 6.529 6.837 6.463 6.463 288,290 -0.10(-1.59%)
Apr 19, 2004 6.529 6.572 6.529 6.567 124,700 +0.04(+0.58%)
Apr 16, 2004 6.482 6.548 6.439 6.529 209,665 +0.04(+0.58%)
Apr 15, 2004 6.425 6.515 6.425 6.491 168,874 +0.07(+1.11%)
Apr 14, 2004 6.472 6.477 6.392 6.420 304,353 -0.19(-2.86%)
Apr 13, 2004 6.666 6.700 6.373 6.610 344,934 -0.21(-3.05%)
Apr 12, 2004 6.823 6.823 6.780 6.818 272,227 +0.08(+1.19%)
Apr 08, 2004 6.723 6.742 6.690 6.737 235,028 -0.04(-0.63%)
Apr 07, 2004 6.780 6.823 6.766 6.780 256,375 +0.02(+0.35%)
Apr 06, 2004 6.756 6.761 6.737 6.756 377,483 +0.07(+0.99%)
Apr 05, 2004 6.662 6.695 6.614 6.690 302,240 +0.01(+0.14%)
Apr 02, 2004 6.685 6.714 6.648 6.681 355,079 -0.11(-1.67%)
Apr 01, 2004 6.742 6.808 6.709 6.794 653,938 +0.14(+2.06%)
Mar 31, 2004 6.624 6.690 6.614 6.657 183,669 +0.04(+0.64%)
Mar 30, 2004 6.562 6.624 6.562 6.614 200,154 +0.04(+0.65%)
Mar 29, 2004 6.529 6.577 6.529 6.572 538,114 +0.00(+0.07%)
Mar 26, 2004 6.534 6.577 6.491 6.567 433,915 +0.06(+0.95%)
Mar 25, 2004 6.449 6.520 6.387 6.506 2,610,890 +0.06(+0.95%)
Mar 24, 2004 6.468 6.501 6.435 6.444 195,293 -0.07(-1.09%)
Mar 23, 2004 6.520 6.539 6.482 6.515 202,268 -0.02(-0.36%)
Mar 22, 2004 6.543 6.558 6.439 6.539 234,606 +0.02(+0.36%)
Mar 19, 2004 6.567 6.567 6.496 6.515 179,441 -0.09(-1.29%)
Mar 18, 2004 6.529 6.600 6.491 6.600 204,382 +0.05(+0.72%)
Mar 17, 2004 6.439 6.558 6.420 6.553 151,754 +0.16(+2.52%)
Mar 16, 2004 6.397 6.454 6.373 6.392 135,479 +0.09(+1.43%)
Mar 15, 2004 6.387 6.392 6.269 6.302 335,634 -0.09(-1.48%)
Mar 12, 2004 6.312 6.397 6.278 6.397 276,032 +0.08(+1.27%)
Mar 11, 2004 6.340 6.435 6.274 6.316 412,991 -0.14(-2.20%)
Mar 10, 2004 6.520 6.539 6.444 6.458 307,735 -0.15(-2.29%)
Mar 09, 2004 6.638 6.662 6.600 6.610 378,962 +0.01(+0.14%)
Mar 08, 2004 6.610 6.633 6.577 6.600 279,836 -0.02(-0.29%)
Mar 05, 2004 6.600 6.648 6.600 6.619 318,092 +0.11(+1.75%)
Mar 04, 2004 6.491 6.525 6.454 6.506 313,230 +0.00(+0.07%)
Mar 03, 2004 6.491 6.501 6.359 6.501 564,956 -0.13(-2.00%)
Mar 02, 2004 6.648 6.681 6.610 6.633 539,805 -0.05(-0.71%)
Mar 01, 2004 6.614 6.681 6.610 6.681 345,991 +0.08(+1.22%)
Feb 27, 2004 6.567 6.624 6.510 6.600 274,341 +0.07(+1.01%)
Feb 26, 2004 6.548 6.577 6.529 6.534 169,296 -0.01(-0.22%)
Feb 25, 2004 6.605 6.624 6.548 6.548 284,909 -0.05(-0.72%)
Feb 24, 2004 6.501 6.605 6.468 6.595 156,826 +0.06(+0.94%)
Feb 23, 2004 6.543 6.567 6.482 6.534 118,993 -0.01(-0.14%)
Feb 20, 2004 6.648 6.666 6.449 6.543 276,877 -0.20(-2.95%)
Feb 19, 2004 6.728 6.747 6.681 6.742 228,688 +0.00(+0.07%)
Feb 18, 2004 6.766 6.775 6.718 6.737 181,344 -0.02(-0.28%)
Feb 17, 2004 6.723 6.766 6.671 6.756 271,170 +0.11(+1.64%)
Feb 13, 2004 6.666 6.714 6.624 6.648 252,994 +0.02(+0.36%)
Feb 12, 2004 6.619 6.643 6.562 6.624 220,022 +0.05(+0.79%)
Feb 11, 2004 6.510 6.619 6.482 6.572 164,646 +0.05(+0.80%)
Feb 10, 2004 6.491 6.520 6.487 6.520 289,558 +0.07(+1.03%)
Feb 09, 2004 6.416 6.454 6.416 6.454 154,713 +0.08(+1.19%)
Feb 06, 2004 6.293 6.387 6.293 6.378 330,984 +0.12(+1.97%)
Feb 05, 2004 6.264 6.269 6.231 6.255 80,315 +0.05(+0.76%)
Feb 04, 2004 6.236 6.245 6.193 6.208 287,022 -0.07(-1.13%)
Feb 03, 2004 6.226 6.278 6.222 6.278 186,839 +0.02(+0.30%)
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.