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

Hong Kong Ishares MSCI ETF (NY: EWH )

15.96 -0.27 (-1.69%)
Streaming Delayed Price Updated: 10:13 AM 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 (%)
Apr 30, 2007 10.02 10.02 9.851 9.894 3,873,813 -0.16(-1.57%)
Apr 27, 2007 10.08 10.15 10.04 10.05 1,301,914 -0.10(-0.96%)
Apr 26, 2007 10.15 10.18 10.09 10.15 2,940,108 +0.01(+0.06%)
Apr 25, 2007 10.07 10.17 10.05 10.14 2,784,647 +0.09(+0.90%)
Apr 24, 2007 10.08 10.09 9.960 10.05 3,630,388 -0.02(-0.18%)
Apr 23, 2007 10.09 10.14 10.03 10.07 3,731,716 -0.01(-0.06%)
Apr 20, 2007 10.09 10.15 10.01 10.08 5,581,162 +0.11(+1.09%)
Apr 19, 2007 9.912 10.02 9.863 9.967 5,342,311 -0.14(-1.38%)
Apr 18, 2007 10.08 10.12 10.04 10.11 2,735,432 -0.04(-0.42%)
Apr 17, 2007 10.17 10.23 10.12 10.15 4,370,154 -0.09(-0.89%)
Apr 16, 2007 10.22 10.28 10.19 10.24 4,147,066 +0.12(+1.14%)
Apr 13, 2007 10.11 10.12 10.01 10.12 1,629,915 -0.08(-0.83%)
Apr 12, 2007 10.09 10.21 10.02 10.21 4,683,402 +0.10(+1.02%)
Apr 11, 2007 10.16 10.18 10.03 10.11 6,121,491 -0.08(-0.77%)
Apr 10, 2007 10.11 10.22 10.11 10.18 2,666,711 +0.04(+0.36%)
Apr 09, 2007 10.17 10.19 10.13 10.15 2,872,542 +0.05(+0.54%)
Apr 05, 2007 10.14 10.14 10.03 10.09 1,296,525 +0.02(+0.18%)
Apr 04, 2007 10.08 10.09 10.03 10.08 3,179,951 +0.02(+0.18%)
Apr 03, 2007 9.948 10.08 9.948 10.06 3,328,738 +0.19(+1.97%)
Apr 02, 2007 9.815 9.863 9.760 9.863 9,463,645 +0.13(+1.31%)
Mar 30, 2007 9.785 9.851 9.682 9.736 3,892,215 -0.04(-0.37%)
Mar 29, 2007 9.791 9.821 9.712 9.773 2,666,784 +0.12(+1.19%)
Mar 28, 2007 9.657 9.669 9.579 9.657 2,273,208 -0.06(-0.62%)
Mar 27, 2007 9.736 9.742 9.688 9.718 2,445,486 -0.12(-1.23%)
Mar 26, 2007 9.791 9.839 9.688 9.839 2,726,340 +0.09(+0.93%)
Mar 23, 2007 9.754 9.807 9.736 9.748 1,553,851 -0.02(-0.25%)
Mar 22, 2007 9.815 9.827 9.736 9.773 2,996,524 -0.04(-0.37%)
Mar 21, 2007 9.645 9.918 9.488 9.809 5,147,337 +0.23(+2.41%)
Mar 20, 2007 9.506 9.609 9.506 9.579 5,238,721 +0.03(+0.32%)
Mar 19, 2007 9.469 9.560 9.457 9.548 3,929,659 +0.23(+2.47%)
Mar 16, 2007 9.385 9.421 9.300 9.318 2,283,930 -0.09(-0.97%)
Mar 15, 2007 9.360 9.457 9.348 9.409 3,678,107 -0.04(-0.39%)
Mar 14, 2007 9.294 9.445 9.166 9.445 5,714,608 +0.14(+1.50%)
Mar 13, 2007 9.609 9.598 9.294 9.306 8,221,884 -0.30(-3.15%)
Mar 12, 2007 9.591 9.651 9.572 9.609 2,870,005 +0.01(+0.06%)
Mar 09, 2007 9.609 9.651 9.530 9.603 4,623,779 +0.16(+1.73%)
Mar 08, 2007 9.488 9.518 9.427 9.439 4,236,141 +0.12(+1.24%)
Mar 07, 2007 9.360 9.410 9.312 9.324 1,886,724 -0.05(-0.52%)
Mar 06, 2007 9.312 9.445 9.263 9.372 5,733,083 +0.39(+4.32%)
Mar 05, 2007 8.881 9.203 8.851 8.984 16,272,053 -0.29(-3.14%)
Mar 02, 2007 9.378 9.488 9.257 9.275 14,969,259 -0.10(-1.10%)
Mar 01, 2007 9.281 9.518 9.112 9.378 6,262,555 -0.15(-1.53%)
Feb 28, 2007 9.427 9.603 9.342 9.524 8,371,990 +0.15(+1.62%)
Feb 27, 2007 9.718 10.06 9.069 9.372 11,583,778 -0.75(-7.37%)
Feb 26, 2007 10.12 10.16 10.05 10.12 2,027,409 +0.00(+0.00%)
Feb 23, 2007 10.20 10.21 10.11 10.12 3,974,361 -0.08(-0.83%)
Feb 22, 2007 10.28 10.28 10.16 10.20 3,191,332 +0.01(+0.12%)
Feb 21, 2007 10.18 10.20 10.11 10.19 2,508,925 -0.02(-0.18%)
Feb 20, 2007 10.19 10.23 10.15 10.21 3,231,251 +0.01(+0.12%)
Feb 16, 2007 10.20 10.23 10.16 10.20 2,642,371 +0.00(+0.00%)
Feb 15, 2007 10.23 10.24 10.17 10.20 2,642,041 +0.02(+0.18%)
Feb 14, 2007 10.09 10.20 10.06 10.18 3,279,229 +0.08(+0.78%)
Feb 13, 2007 10.02 10.11 9.967 10.10 5,382,208 -0.12(-1.13%)
Feb 12, 2007 10.28 10.28 10.17 10.22 1,759,800 +0.04(+0.36%)
Feb 09, 2007 10.30 10.31 10.13 10.18 2,848,726 -0.12(-1.18%)
Feb 08, 2007 10.23 10.31 10.22 10.30 4,236,471 +0.07(+0.65%)
Feb 07, 2007 10.29 10.29 10.22 10.23 4,218,986 -0.04(-0.41%)
Feb 06, 2007 10.25 10.28 10.17 10.28 6,106,865 +0.14(+1.38%)
Feb 05, 2007 10.15 10.15 10.10 10.14 5,031,871 +0.01(+0.12%)
Feb 02, 2007 10.23 10.23 10.10 10.12 15,584,696 +0.00(+0.00%)
Feb 01, 2007 10.04 10.12 10.04 10.12 4,370,247 +0.19(+1.89%)
Jan 31, 2007 9.942 10.00 9.851 9.936 10,408,162 -0.15(-1.50%)
Jan 30, 2007 10.02 10.12 10.00 10.09 4,481,095 +0.13(+1.34%)
Jan 29, 2007 9.985 10.00 9.930 9.954 3,453,112 +0.01(+0.12%)
Jan 26, 2007 9.924 9.948 9.839 9.942 4,611,242 +0.04(+0.43%)
Jan 25, 2007 10.12 10.12 9.894 9.900 6,860,862 -0.36(-3.49%)
Jan 24, 2007 10.22 10.28 10.17 10.26 4,265,337 -0.08(-0.82%)
Jan 23, 2007 10.25 10.35 10.23 10.34 5,045,232 +0.07(+0.71%)
Jan 22, 2007 10.32 10.34 10.22 10.27 4,798,628 +0.06(+0.59%)
Jan 19, 2007 10.06 10.23 10.06 10.21 4,924,322 +0.18(+1.75%)
Jan 18, 2007 10.13 10.16 10.02 10.03 5,980,017 -0.02(-0.24%)
Jan 17, 2007 10.09 10.10 10.03 10.06 5,974,573 +0.07(+0.67%)
Jan 16, 2007 10.01 10.03 9.942 9.991 5,267,258 +0.12(+1.23%)
Jan 12, 2007 9.876 9.882 9.815 9.870 5,532,336 +0.10(+0.99%)
Jan 11, 2007 9.700 9.857 9.700 9.773 4,584,850 +0.02(+0.25%)
Jan 10, 2007 9.712 9.766 9.651 9.748 4,254,450 -0.09(-0.92%)
Jan 09, 2007 9.870 9.906 9.754 9.839 5,962,367 -0.02(-0.25%)
Jan 08, 2007 9.791 9.882 9.785 9.863 5,193,359 +0.24(+2.52%)
Jan 05, 2007 9.694 9.791 9.621 9.621 6,733,849 -0.07(-0.75%)
Jan 04, 2007 9.706 9.706 9.603 9.694 7,167,344 -0.10(-1.05%)
Jan 03, 2007 9.882 9.912 9.736 9.797 10,325,356 +0.10(+1.00%)
Dec 29, 2006 9.766 9.773 9.682 9.700 3,238,179 +0.01(+0.13%)
Dec 28, 2006 9.724 9.724 9.669 9.688 5,325,156 +0.05(+0.50%)
Dec 27, 2006 10.08 10.09 9.585 9.639 4,445,960 +0.05(+0.51%)
Dec 26, 2006 9.512 9.615 9.488 9.591 2,404,345 +0.15(+1.61%)
Dec 22, 2006 9.494 9.494 9.427 9.439 2,241,702 +0.00(+0.00%)
Dec 21, 2006 9.500 9.518 9.415 9.439 4,067,064 -0.06(-0.64%)
Dec 20, 2006 9.512 9.524 9.488 9.500 2,717,424 -0.17(-1.76%)
Dec 19, 2006 9.579 9.669 9.548 9.669 4,470,373 +0.00(+0.00%)
Dec 18, 2006 9.773 9.773 9.645 9.669 4,666,996 -0.05(-0.56%)
Dec 15, 2006 9.688 9.748 9.688 9.724 6,433,471 +0.08(+0.88%)
Dec 14, 2006 9.548 9.663 9.512 9.639 2,753,549 +0.22(+2.38%)
Dec 13, 2006 9.427 9.451 9.397 9.415 3,920,917 -0.05(-0.58%)
Dec 12, 2006 9.488 9.500 9.397 9.469 1,634,677 -0.05(-0.51%)
Dec 11, 2006 9.457 9.554 9.457 9.518 2,705,218 +0.05(+0.51%)
Dec 08, 2006 9.427 9.494 9.397 9.469 2,049,202 +0.05(+0.58%)
Dec 07, 2006 9.500 9.524 9.409 9.415 3,146,960 -0.12(-1.21%)
Dec 06, 2006 9.512 9.579 9.512 9.530 4,245,873 -0.01(-0.13%)
Dec 05, 2006 9.469 9.542 9.469 9.542 4,169,995 +0.10(+1.09%)
Dec 04, 2006 9.324 9.451 9.306 9.439 5,989,254 +0.22(+2.37%)
Dec 01, 2006 9.166 9.288 9.142 9.221 3,043,700 -0.13(-1.43%)
Nov 30, 2006 9.360 9.397 9.300 9.354 3,247,581 +0.07(+0.72%)
Nov 29, 2006 9.227 9.336 9.221 9.288 9,349,828 +0.10(+1.12%)
Nov 28, 2006 9.118 9.191 9.069 9.184 18,248,842 -0.12(-1.24%)
Nov 27, 2006 9.385 9.433 9.288 9.300 7,482,073 -0.10(-1.03%)
Nov 24, 2006 9.360 9.433 9.360 9.397 579,147 -0.04(-0.45%)
Nov 22, 2006 9.415 9.469 9.409 9.439 4,225,089 +0.13(+1.43%)
Nov 21, 2006 9.275 9.324 9.269 9.306 3,102,753 +0.05(+0.59%)
Nov 20, 2006 9.251 9.288 9.215 9.251 4,341,710 -0.08(-0.84%)
Nov 17, 2006 9.269 9.342 9.263 9.330 2,140,256 +0.08(+0.85%)
Nov 16, 2006 9.312 9.312 9.251 9.251 1,751,134 +0.02(+0.26%)
Nov 15, 2006 9.184 9.281 9.184 9.227 3,625,982 +0.07(+0.73%)
Nov 14, 2006 9.142 9.172 9.075 9.160 3,816,502 +0.05(+0.53%)
Nov 13, 2006 9.112 9.142 9.088 9.112 1,792,042 +0.01(+0.07%)
Nov 10, 2006 9.106 9.118 9.069 9.106 1,394,177 +0.04(+0.47%)
Nov 09, 2006 9.130 9.130 9.051 9.063 2,054,811 -0.06(-0.66%)
Nov 08, 2006 9.094 9.136 9.045 9.124 3,419,791 -0.02(-0.27%)
Nov 07, 2006 9.148 9.203 9.118 9.148 3,958,031 -0.02(-0.20%)
Nov 06, 2006 9.081 9.166 9.063 9.166 7,334,440 +0.18(+1.96%)
Nov 03, 2006 9.051 9.051 8.954 8.990 2,821,839 +0.02(+0.27%)
Nov 02, 2006 8.942 8.990 8.942 8.966 2,513,708 +0.08(+0.89%)
Nov 01, 2006 8.930 8.960 8.845 8.887 1,142,624 +0.02(+0.21%)
Oct 31, 2006 8.887 8.887 8.833 8.869 3,039,741 +0.03(+0.34%)
Oct 30, 2006 8.845 8.857 8.803 8.839 4,744,359 -0.02(-0.21%)
Oct 27, 2006 8.893 8.924 8.845 8.857 3,394,884 -0.09(-1.02%)
Oct 26, 2006 8.893 8.954 8.893 8.948 3,779,882 +0.07(+0.75%)
Oct 25, 2006 8.906 8.912 8.827 8.881 4,224,924 -0.01(-0.07%)
Oct 24, 2006 8.427 8.893 8.427 8.887 1,468,405 +0.02(+0.21%)
Oct 23, 2006 8.803 8.887 8.790 8.869 1,877,982 +0.04(+0.48%)
Oct 20, 2006 8.821 8.869 8.821 8.827 1,618,017 +0.01(+0.07%)
Oct 19, 2006 8.766 8.833 8.766 8.821 1,815,630 +0.05(+0.55%)
Oct 18, 2006 8.803 8.869 8.772 8.772 2,663,650 +0.01(+0.07%)
Oct 17, 2006 8.815 8.815 8.730 8.766 4,842,835 -0.10(-1.09%)
Oct 16, 2006 8.851 8.875 8.809 8.863 2,067,677 +0.01(+0.14%)
Oct 13, 2006 8.851 8.900 8.833 8.851 3,313,397 -0.03(-0.34%)
Oct 12, 2006 8.803 8.893 8.796 8.881 2,335,890 +0.12(+1.38%)
Oct 11, 2006 8.760 8.815 8.736 8.760 4,011,805 -0.05(-0.55%)
Oct 10, 2006 8.766 8.821 8.760 8.809 1,080,932 +0.01(+0.14%)
Oct 09, 2006 8.687 8.803 8.687 8.796 1,136,686 -0.02(-0.27%)
Oct 06, 2006 8.821 8.845 8.784 8.821 1,815,300 -0.06(-0.68%)
Oct 05, 2006 8.839 8.887 8.827 8.881 5,269,072 +0.06(+0.69%)
Oct 04, 2006 8.681 8.839 8.669 8.821 4,008,176 +0.13(+1.54%)
Oct 03, 2006 8.712 8.718 8.633 8.687 3,372,285 +0.03(+0.35%)
Oct 02, 2006 8.639 8.706 8.615 8.657 1,439,868 +0.04(+0.42%)
Sep 29, 2006 8.687 8.687 8.602 8.621 7,521,991 -0.07(-0.77%)
Sep 28, 2006 8.693 8.706 8.651 8.687 1,153,676 -0.02(-0.21%)
Sep 27, 2006 8.724 8.730 8.675 8.706 1,948,911 +0.03(+0.35%)
Sep 26, 2006 8.669 8.724 8.639 8.675 2,918,336 -0.11(-1.24%)
Sep 25, 2006 8.742 8.784 8.669 8.784 2,393,788 +0.05(+0.63%)
Sep 22, 2006 8.724 8.754 8.675 8.730 2,193,866 -0.04(-0.48%)
Sep 21, 2006 8.766 8.881 8.736 8.772 1,964,912 -0.14(-1.56%)
Sep 20, 2006 8.772 8.912 8.772 8.912 5,896,551 +0.16(+1.87%)
Sep 19, 2006 8.772 8.790 8.602 8.748 5,856,302 -0.03(-0.35%)
Sep 18, 2006 8.751 8.803 8.718 8.778 1,450,260 +0.08(+0.98%)
Sep 15, 2006 8.712 8.724 8.651 8.693 1,384,609 +0.10(+1.13%)
Sep 14, 2006 8.657 8.663 8.584 8.596 1,127,614 -0.05(-0.63%)
Sep 13, 2006 8.627 8.681 8.596 8.651 2,022,150 -0.02(-0.21%)
Sep 12, 2006 8.566 8.669 8.530 8.669 4,510,951 +0.16(+1.85%)
Sep 11, 2006 8.505 8.536 8.457 8.512 778,739 -0.08(-0.92%)
Sep 08, 2006 8.590 8.602 8.518 8.590 962,496 +0.10(+1.21%)
Sep 07, 2006 8.536 8.554 8.469 8.487 3,244,117 -0.07(-0.85%)
Sep 06, 2006 8.560 8.596 8.518 8.560 2,078,564 -0.12(-1.40%)
Sep 05, 2006 8.657 8.687 8.621 8.681 883,319 -0.02(-0.21%)
Sep 01, 2006 8.645 8.706 8.633 8.699 1,587,501 +0.10(+1.20%)
Aug 31, 2006 8.596 8.609 8.560 8.596 1,083,571 +0.10(+1.14%)
Aug 30, 2006 8.499 8.560 7.948 8.499 2,677,506 +0.09(+1.08%)
Aug 29, 2006 8.427 8.439 8.378 8.408 1,250,833 +0.05(+0.58%)
Aug 28, 2006 8.342 8.408 8.341 8.360 853,793 -0.02(-0.29%)
Aug 25, 2006 8.378 8.427 8.354 8.384 431,350 -0.01(-0.14%)
Aug 24, 2006 8.421 8.451 8.372 8.396 1,238,132 +0.00(+0.00%)
Aug 23, 2006 8.499 8.536 8.396 8.396 1,998,232 -0.10(-1.21%)
Aug 22, 2006 8.518 8.548 8.487 8.499 716,388 -0.02(-0.21%)
Aug 21, 2006 8.512 8.524 8.487 8.518 953,589 -0.12(-1.33%)
Aug 18, 2006 8.687 8.687 8.542 8.633 664,263 -0.01(-0.14%)
Aug 17, 2006 8.596 8.663 8.590 8.645 948,970 +0.01(+0.07%)
Aug 16, 2006 9.075 9.075 8.578 8.639 3,606,847 +0.11(+1.28%)
Aug 15, 2006 8.505 8.578 8.505 8.530 1,525,314 +0.10(+1.15%)
Aug 14, 2006 8.609 8.609 8.408 8.433 3,653,364 +0.08(+0.94%)
Aug 11, 2006 8.360 8.384 8.305 8.354 1,335,619 -0.01(-0.14%)
Aug 10, 2006 8.348 8.481 8.305 8.366 2,815,241 +0.02(+0.22%)
Aug 09, 2006 8.427 8.451 8.330 8.348 1,708,741 +0.12(+1.40%)
Aug 08, 2006 8.293 8.342 8.221 8.233 4,758,875 -0.03(-0.37%)
Aug 07, 2006 8.275 8.293 8.239 8.263 708,635 +0.01(+0.07%)
Aug 04, 2006 8.378 8.378 8.239 8.257 2,202,608 -0.12(-1.38%)
Aug 03, 2006 8.336 8.415 8.305 8.372 3,643,962 -0.05(-0.65%)
Aug 02, 2006 8.360 8.475 8.360 8.427 1,928,952 +0.18(+2.13%)
Aug 01, 2006 8.475 8.475 8.239 8.251 1,601,522 -0.07(-0.87%)
Jul 31, 2006 8.372 8.378 8.324 8.324 4,384,433 -0.13(-1.51%)
Jul 28, 2006 8.305 8.451 8.281 8.451 9,762,704 +0.19(+2.27%)
Jul 27, 2006 8.305 8.366 8.257 8.263 1,755,752 +0.04(+0.44%)
Jul 26, 2006 8.208 8.275 8.178 8.227 1,346,341 -0.01(-0.07%)
Jul 25, 2006 8.142 8.251 8.136 8.233 938,908 -0.01(-0.07%)
Jul 24, 2006 8.148 8.269 8.142 8.239 1,819,754 +0.21(+2.57%)
Jul 21, 2006 8.099 8.105 8.002 8.033 1,378,836 -0.04(-0.53%)
Jul 20, 2006 8.202 8.221 8.045 8.075 988,889 -0.13(-1.62%)
Jul 19, 2006 7.972 8.208 7.972 8.208 6,396,686 +0.21(+2.58%)
Jul 18, 2006 7.960 8.014 7.893 8.002 1,710,555 +0.07(+0.84%)
Jul 17, 2006 7.948 7.972 7.911 7.936 703,851 -0.01(-0.15%)
Jul 14, 2006 8.002 8.063 7.893 7.948 1,302,463 -0.05(-0.68%)
Jul 13, 2006 8.002 8.119 7.948 8.002 3,779,223 -0.07(-0.83%)
Jul 12, 2006 8.142 8.184 8.021 8.069 1,541,149 -0.08(-0.97%)
Jul 11, 2006 8.130 8.176 8.063 8.148 2,552,472 -0.04(-0.44%)
Jul 10, 2006 8.227 8.245 8.117 8.184 7,790,863 +0.04(+0.52%)
Jul 07, 2006 8.202 8.214 8.087 8.142 2,107,925 -0.08(-1.03%)
Jul 06, 2006 8.245 8.293 8.202 8.227 2,048,872 +0.07(+0.89%)
Jul 05, 2006 8.184 8.245 8.069 8.154 1,473,849 -0.10(-1.18%)
Jul 03, 2006 8.196 8.281 8.190 8.251 478,526 +0.05(+0.67%)
Jun 30, 2006 8.233 8.233 8.130 8.196 1,157,140 +0.04(+0.52%)
Jun 29, 2006 7.972 8.178 7.960 8.154 1,556,325 +0.27(+3.46%)
Jun 28, 2006 7.845 7.893 7.820 7.881 259,964 +0.08(+1.01%)
Jun 27, 2006 7.917 7.954 7.790 7.802 557,373 -0.15(-1.83%)
Jun 26, 2006 7.930 7.972 7.899 7.948 947,486 -0.01(-0.08%)
Jun 23, 2006 7.887 7.960 7.851 7.954 190,190 +0.05(+0.69%)
Jun 22, 2006 7.911 7.923 7.808 7.899 1,084,561 -0.01(-0.08%)
Jun 21, 2006 7.796 8.002 7.784 7.905 1,121,181 +0.10(+1.24%)
Jun 20, 2006 7.833 7.875 7.766 7.808 1,489,024 -0.05(-0.62%)
Jun 19, 2006 7.887 7.948 7.802 7.857 879,360 -0.04(-0.54%)
Jun 16, 2006 7.948 7.966 7.857 7.899 3,980,959 -0.01(-0.15%)
Jun 15, 2006 7.814 7.960 7.802 7.911 1,548,407 +0.16(+2.11%)
Jun 14, 2006 7.608 7.748 7.548 7.748 4,515,075 +0.21(+2.73%)
Jun 13, 2006 7.626 7.675 7.517 7.542 7,088,991 -0.22(-2.81%)
Jun 12, 2006 7.923 7.923 7.760 7.760 1,389,228 -0.12(-1.54%)
Jun 09, 2006 7.923 7.942 7.845 7.881 599,106 -0.05(-0.61%)
Jun 08, 2006 7.942 7.942 7.626 7.930 4,442,496 -0.13(-1.65%)
Jun 07, 2006 8.087 8.160 8.014 8.063 3,234,055 -0.01(-0.08%)
Jun 06, 2006 8.039 8.172 7.911 8.069 5,000,035 -0.02(-0.22%)
Jun 05, 2006 8.202 8.208 8.033 8.087 3,138,713 -0.10(-1.26%)
Jun 02, 2006 8.184 8.233 8.136 8.190 2,665,629 +0.01(+0.07%)
Jun 01, 2006 8.063 8.202 8.039 8.184 1,156,810 +0.06(+0.75%)
May 31, 2006 8.069 8.130 8.021 8.124 1,446,137 +0.09(+1.13%)
May 30, 2006 8.178 8.178 8.008 8.033 2,434,366 -0.21(-2.57%)
May 26, 2006 8.269 8.281 8.178 8.245 2,401,211 +0.04(+0.52%)
May 25, 2006 8.154 8.239 8.105 8.202 4,112,591 +0.06(+0.74%)
May 24, 2006 8.111 8.214 8.063 8.142 1,972,500 +0.06(+0.75%)
May 23, 2006 8.160 8.318 8.081 8.081 3,354,305 -0.07(-0.89%)
May 22, 2006 8.196 8.221 7.990 8.154 5,949,665 -0.22(-2.68%)
May 19, 2006 8.318 8.439 8.293 8.378 1,552,036 +0.09(+1.10%)
May 18, 2006 8.396 8.487 8.281 8.287 1,709,236 -0.11(-1.30%)
May 17, 2006 8.530 8.530 8.172 8.396 5,752,877 -0.07(-0.79%)
May 16, 2006 8.530 8.530 8.457 8.463 3,950,443 +0.02(+0.22%)
May 15, 2006 8.475 8.475 8.336 8.445 5,956,264 -0.08(-1.00%)
May 12, 2006 8.693 8.693 8.487 8.530 4,263,853 -0.16(-1.88%)
May 11, 2006 8.815 8.821 8.633 8.693 6,821,109 -0.07(-0.76%)
May 10, 2006 8.790 8.817 8.736 8.760 1,341,062 -0.11(-1.23%)
May 09, 2006 8.851 8.893 8.815 8.869 2,228,671 -0.08(-0.88%)
May 08, 2006 8.942 8.954 8.924 8.948 1,575,294 +0.05(+0.61%)
May 05, 2006 8.912 8.930 8.875 8.893 1,241,431 +0.02(+0.27%)
May 04, 2006 8.851 8.887 8.827 8.869 2,227,516 +0.04(+0.41%)
May 03, 2006 8.851 8.851 8.778 8.833 2,273,703 +0.04(+0.48%)
May 02, 2006 8.778 8.796 8.760 8.790 1,654,801 +0.16(+1.83%)
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.