Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Australia Ishares MSCI ETF
(NY:
EWA
)
24.16
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Jul 01, 2004
6.991
6.991
6.913
6.939
55,779
-0.06(-0.89%)
Jun 30, 2004
6.939
7.017
6.860
7.001
75,330
+0.13(+1.90%)
Jun 29, 2004
6.907
6.913
6.813
6.871
85,873
-0.07(-0.98%)
Jun 28, 2004
7.017
7.017
6.939
6.939
109,258
-0.03(-0.37%)
Jun 25, 2004
6.975
6.991
6.928
6.965
56,354
-0.03(-0.37%)
Jun 24, 2004
6.939
7.017
6.939
6.991
100,824
+0.10(+1.44%)
Jun 23, 2004
6.871
6.902
6.834
6.892
35,652
+0.07(+0.99%)
Jun 22, 2004
6.855
6.886
6.782
6.824
32,394
-0.06(-0.91%)
Jun 21, 2004
6.881
6.928
6.845
6.886
82,998
+0.01(+0.08%)
Jun 18, 2004
6.798
6.881
6.787
6.881
38,911
+0.11(+1.62%)
Jun 17, 2004
6.756
6.808
6.709
6.772
53,479
+0.02(+0.23%)
Jun 16, 2004
6.756
6.777
6.704
6.756
2,208,168
-0.04(-0.54%)
Jun 15, 2004
6.667
6.845
6.667
6.793
82,422
+0.09(+1.32%)
Jun 14, 2004
6.704
6.751
6.673
6.704
155,453
-0.08(-1.23%)
Jun 10, 2004
6.766
6.845
6.766
6.787
87,406
+0.04(+0.54%)
Jun 09, 2004
6.730
6.782
6.704
6.751
135,518
-0.16(-2.27%)
Jun 08, 2004
6.928
6.928
6.855
6.907
153,153
-0.07(-0.97%)
Jun 07, 2004
6.824
7.006
6.819
6.975
367,069
+0.19(+2.85%)
Jun 04, 2004
6.704
6.803
6.704
6.782
34,502
+0.08(+1.17%)
Jun 03, 2004
6.751
6.772
6.636
6.704
73,797
-0.11(-1.68%)
Jun 02, 2004
6.834
6.855
6.782
6.819
206,440
-0.06(-0.91%)
Jun 01, 2004
6.876
6.913
6.787
6.881
54,437
-0.01(-0.08%)
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%)
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
.