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 )

15.92 -0.32 (-1.97%)
Streaming Delayed Price Updated: 1:00 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 (%)
Sep 30, 2005 8.190 8.251 8.105 8.233 1,810,681 -0.02(-0.29%)
Sep 29, 2005 8.093 8.269 7.875 8.257 1,630,223 +0.23(+2.87%)
Sep 28, 2005 8.033 8.093 8.021 8.027 551,765 -0.02(-0.23%)
Sep 27, 2005 8.039 8.045 7.990 8.045 306,976 +0.00(+0.00%)
Sep 26, 2005 8.039 8.063 8.021 8.045 453,618 +0.07(+0.91%)
Sep 23, 2005 7.972 7.990 7.948 7.972 348,049 -0.05(-0.60%)
Sep 22, 2005 7.984 8.021 7.960 8.021 729,749 +0.01(+0.15%)
Sep 21, 2005 7.978 8.033 7.972 8.008 575,023 +0.00(+0.00%)
Sep 20, 2005 8.008 8.057 7.972 8.008 767,688 +0.08(+1.07%)
Sep 19, 2005 7.942 7.972 7.911 7.923 1,133,387 -0.10(-1.21%)
Sep 16, 2005 7.996 8.045 7.517 8.021 488,093 +0.00(+0.00%)
Sep 15, 2005 8.045 8.057 8.021 8.021 22,433 -0.01(-0.15%)
Sep 14, 2005 8.051 8.057 8.002 8.033 890,247 +0.01(+0.08%)
Sep 13, 2005 8.008 8.039 8.002 8.027 354,482 -0.05(-0.68%)
Sep 12, 2005 8.105 8.105 8.069 8.081 298,398 -0.01(-0.15%)
Sep 09, 2005 8.033 8.124 8.033 8.093 1,092,974 +0.05(+0.68%)
Sep 08, 2005 8.057 8.057 8.008 8.039 225,984 -0.04(-0.45%)
Sep 07, 2005 8.081 8.099 8.063 8.075 360,915 -0.02(-0.22%)
Sep 06, 2005 8.051 8.117 8.045 8.093 668,221 -0.01(-0.07%)
Sep 02, 2005 8.081 8.111 8.039 8.099 425,082 +0.07(+0.91%)
Sep 01, 2005 8.027 8.045 7.796 8.027 834,163 +0.11(+1.38%)
Aug 31, 2005 7.857 7.942 7.845 7.917 787,812 +0.06(+0.77%)
Aug 30, 2005 7.875 7.875 7.790 7.857 901,464 +0.01(+0.08%)
Aug 29, 2005 7.851 7.881 7.796 7.851 909,217 +0.00(+0.00%)
Aug 26, 2005 7.899 7.899 7.839 7.851 252,542 +0.00(+0.00%)
Aug 25, 2005 7.790 7.869 7.760 7.851 595,642 +0.10(+1.33%)
Aug 24, 2005 7.833 7.851 7.736 7.748 2,048,048 -0.11(-1.39%)
Aug 23, 2005 7.899 7.917 7.839 7.857 1,077,138 -0.15(-1.82%)
Aug 22, 2005 8.021 8.051 7.990 8.002 602,405 +0.01(+0.15%)
Aug 19, 2005 7.978 7.990 7.948 7.990 575,188 +0.00(+0.00%)
Aug 18, 2005 8.014 8.033 7.972 7.990 1,378,011 -0.18(-2.15%)
Aug 17, 2005 8.124 8.196 8.124 8.166 381,864 +0.10(+1.20%)
Aug 16, 2005 8.136 8.142 8.039 8.069 443,061 -0.06(-0.75%)
Aug 15, 2005 8.148 8.172 8.093 8.130 754,327 +0.04(+0.52%)
Aug 12, 2005 8.136 8.136 8.039 8.087 706,490 -0.06(-0.74%)
Aug 11, 2005 8.124 8.160 8.087 8.148 810,740 +0.05(+0.67%)
Aug 10, 2005 8.124 8.154 8.039 8.093 742,120 +0.05(+0.68%)
Aug 09, 2005 8.027 8.069 8.002 8.039 468,299 -0.01(-0.08%)
Aug 08, 2005 8.051 8.075 8.027 8.045 362,730 +0.08(+1.07%)
Aug 05, 2005 7.475 8.063 7.475 7.960 882,659 -0.12(-1.50%)
Aug 04, 2005 8.142 8.142 8.081 8.081 587,230 -0.08(-1.04%)
Aug 03, 2005 8.136 8.178 8.117 8.166 893,051 +0.02(+0.30%)
Aug 02, 2005 8.099 8.178 8.063 8.142 578,817 +0.09(+1.13%)
Aug 01, 2005 8.002 8.075 8.002 8.051 563,147 +0.06(+0.76%)
Jul 29, 2005 8.027 8.033 7.978 7.990 676,964 -0.04(-0.45%)
Jul 28, 2005 7.972 8.057 7.972 8.027 1,038,539 +0.00(+0.00%)
Jul 27, 2005 7.984 8.027 7.954 8.027 1,082,417 +0.11(+1.38%)
Jul 26, 2005 7.948 7.960 7.911 7.917 419,968 -0.02(-0.31%)
Jul 25, 2005 7.972 8.014 7.942 7.942 878,701 -0.07(-0.91%)
Jul 22, 2005 8.008 8.057 7.960 8.014 997,961 +0.00(+0.00%)
Jul 21, 2005 7.893 8.087 7.827 8.014 5,042,098 +0.12(+1.46%)
Jul 20, 2005 7.881 7.936 7.851 7.899 796,389 +0.04(+0.46%)
Jul 19, 2005 7.869 7.899 7.839 7.863 858,082 +0.01(+0.15%)
Jul 18, 2005 7.851 7.881 7.833 7.851 955,898 +0.07(+0.86%)
Jul 15, 2005 7.790 7.808 7.760 7.784 1,756,742 +0.02(+0.31%)
Jul 14, 2005 7.760 7.820 7.748 7.760 1,070,540 +0.08(+1.11%)
Jul 13, 2005 7.651 7.687 7.639 7.675 524,878 +0.09(+1.20%)
Jul 12, 2005 7.608 7.620 7.578 7.584 547,311 -0.02(-0.24%)
Jul 11, 2005 7.536 7.608 7.536 7.602 363,719 +0.07(+0.89%)
Jul 08, 2005 7.457 7.536 7.426 7.536 530,981 +0.04(+0.57%)
Jul 07, 2005 7.432 7.493 7.378 7.493 749,708 +0.01(+0.16%)
Jul 06, 2005 7.542 7.560 7.481 7.481 359,596 -0.08(-1.04%)
Jul 05, 2005 7.511 7.626 7.493 7.560 619,066 +0.04(+0.56%)
Jul 01, 2005 7.548 7.560 7.517 7.517 185,901 -0.01(-0.16%)
Jun 30, 2005 7.566 7.572 7.523 7.529 432,505 -0.02(-0.32%)
Jun 29, 2005 7.566 7.596 7.542 7.554 434,484 -0.01(-0.16%)
Jun 28, 2005 7.560 7.620 7.529 7.566 1,187,491 +0.05(+0.65%)
Jun 27, 2005 7.499 7.578 7.439 7.517 726,120 +0.05(+0.65%)
Jun 24, 2005 7.505 7.511 7.451 7.469 681,912 +0.02(+0.33%)
Jun 23, 2005 7.481 7.511 7.432 7.445 743,605 -0.04(-0.57%)
Jun 22, 2005 7.481 7.523 7.463 7.487 987,899 +0.10(+1.31%)
Jun 21, 2005 7.378 7.426 7.378 7.390 665,252 -0.01(-0.08%)
Jun 20, 2005 7.396 7.426 7.360 7.396 699,727 -0.05(-0.73%)
Jun 17, 2005 7.390 7.451 7.360 7.451 1,047,447 +0.15(+2.08%)
Jun 16, 2005 7.323 7.335 7.287 7.299 755,646 -0.02(-0.25%)
Jun 15, 2005 7.348 7.366 7.293 7.317 719,357 -0.04(-0.58%)
Jun 14, 2005 7.342 7.366 7.329 7.360 278,274 +0.02(+0.25%)
Jun 13, 2005 7.366 7.366 7.323 7.342 1,288,442 +0.02(+0.25%)
Jun 10, 2005 7.311 7.354 7.311 7.323 146,642 -0.02(-0.33%)
Jun 09, 2005 7.342 7.354 7.305 7.348 348,379 +0.05(+0.66%)
Jun 08, 2005 7.323 7.329 7.287 7.299 289,656 +0.01(+0.08%)
Jun 07, 2005 7.275 7.329 7.275 7.293 593,663 +0.01(+0.17%)
Jun 06, 2005 7.311 7.311 7.263 7.281 886,453 +0.04(+0.59%)
Jun 03, 2005 7.257 7.299 7.226 7.238 950,455 -0.07(-0.91%)
Jun 02, 2005 7.293 7.311 7.251 7.305 805,792 -0.06(-0.82%)
Jun 01, 2005 7.305 7.384 7.287 7.366 1,197,718 +0.06(+0.83%)
May 31, 2005 7.323 7.323 7.232 7.305 605,869 +0.05(+0.67%)
May 27, 2005 7.245 7.269 7.226 7.257 398,359 +0.07(+0.93%)
May 26, 2005 7.226 7.226 7.160 7.190 1,917,900 +0.02(+0.34%)
May 25, 2005 7.190 7.190 7.117 7.166 877,876 -0.06(-0.84%)
May 24, 2005 7.202 7.232 7.196 7.226 280,418 -0.01(-0.08%)
May 23, 2005 7.208 7.232 7.172 7.232 503,104 +0.01(+0.17%)
May 20, 2005 7.214 7.220 7.172 7.220 272,666 +0.00(+0.00%)
May 19, 2005 7.251 7.251 7.196 7.220 808,266 -0.05(-0.75%)
May 18, 2005 7.245 7.293 7.232 7.275 643,314 +0.01(+0.08%)
May 17, 2005 7.184 7.269 7.160 7.269 466,155 -0.04(-0.50%)
May 16, 2005 7.287 7.323 7.251 7.305 565,126 +0.06(+0.84%)
May 13, 2005 7.269 7.317 7.214 7.245 588,879 -0.01(-0.17%)
May 12, 2005 7.323 7.354 7.251 7.257 461,536 -0.07(-0.91%)
May 11, 2005 7.293 7.335 7.275 7.323 520,259 +0.02(+0.25%)
May 10, 2005 7.378 7.378 7.275 7.305 421,783 -0.10(-1.31%)
May 09, 2005 7.432 7.432 7.360 7.402 803,317 +0.04(+0.49%)
May 06, 2005 7.402 7.402 7.354 7.366 528,507 -0.02(-0.25%)
May 05, 2005 7.420 7.426 7.372 7.384 817,668 +0.01(+0.08%)
May 04, 2005 7.342 7.396 7.287 7.378 1,133,387 +0.13(+1.76%)
May 03, 2005 7.275 7.329 7.245 7.251 1,052,560 -0.10(-1.32%)
May 02, 2005 7.329 7.354 7.311 7.348 688,840 +0.04(+0.58%)
Apr 29, 2005 7.263 7.335 7.214 7.305 1,237,637 +0.12(+1.69%)
Apr 28, 2005 7.226 7.238 7.184 7.184 215,592 -0.04(-0.50%)
Apr 27, 2005 7.190 7.238 7.160 7.220 5,006,798 +0.02(+0.25%)
Apr 26, 2005 7.238 7.269 7.184 7.202 1,009,838 +0.04(+0.59%)
Apr 25, 2005 7.178 7.208 7.154 7.160 498,815 +0.07(+1.03%)
Apr 22, 2005 7.166 7.178 7.069 7.087 648,757 -0.06(-0.85%)
Apr 21, 2005 7.135 7.154 7.075 7.148 448,340 +0.22(+3.15%)
Apr 20, 2005 7.051 7.051 6.929 6.929 282,398 -0.12(-1.64%)
Apr 19, 2005 6.996 7.057 6.990 7.044 585,745 +0.07(+1.04%)
Apr 18, 2005 6.960 7.020 6.923 6.972 719,192 -0.04(-0.52%)
Apr 15, 2005 7.057 7.141 7.008 7.008 871,113 -0.08(-1.20%)
Apr 14, 2005 7.214 7.214 7.081 7.093 862,865 -0.01(-0.17%)
Apr 13, 2005 7.160 7.178 7.087 7.105 373,122 -0.01(-0.17%)
Apr 12, 2005 7.069 7.154 7.038 7.117 774,121 +0.04(+0.60%)
Apr 11, 2005 7.063 7.105 7.057 7.075 831,029 +0.01(+0.09%)
Apr 08, 2005 7.099 7.117 7.063 7.069 2,520,471 -0.04(-0.51%)
Apr 07, 2005 7.081 7.117 7.051 7.105 282,893 +0.05(+0.77%)
Apr 06, 2005 7.051 7.087 7.032 7.051 314,069 -0.02(-0.34%)
Apr 05, 2005 7.057 7.075 7.038 7.075 365,534 +0.04(+0.60%)
Apr 04, 2005 7.057 7.057 7.002 7.032 1,060,973 +0.10(+1.40%)
Apr 01, 2005 6.996 7.051 6.929 6.935 9,839,737 -0.04(-0.61%)
Mar 31, 2005 6.972 7.020 6.954 6.978 531,641 -0.05(-0.69%)
Mar 30, 2005 6.917 7.026 6.917 7.026 602,570 +0.12(+1.76%)
Mar 29, 2005 6.972 6.972 6.869 6.905 1,653,482 -0.08(-1.21%)
Mar 28, 2005 7.002 7.038 6.990 6.990 397,205 +0.01(+0.09%)
Mar 24, 2005 6.996 7.051 6.978 6.984 314,564 +0.00(+0.00%)
Mar 23, 2005 6.990 7.026 6.978 6.984 582,281 -0.05(-0.69%)
Mar 22, 2005 7.099 7.141 7.020 7.032 602,076 -0.10(-1.36%)
Mar 21, 2005 7.178 7.178 7.075 7.129 807,111 -0.01(-0.09%)
Mar 18, 2005 7.129 7.141 7.081 7.135 891,567 +0.04(+0.60%)
Mar 17, 2005 7.099 7.135 7.051 7.093 677,459 +0.07(+0.95%)
Mar 16, 2005 7.063 7.093 6.972 7.026 1,729,855 +0.01(+0.17%)
Mar 15, 2005 7.087 7.087 6.990 7.014 405,782 -0.10(-1.45%)
Mar 14, 2005 7.105 7.129 7.105 7.117 280,583 -0.02(-0.25%)
Mar 11, 2005 7.154 7.172 7.093 7.135 683,232 +0.01(+0.09%)
Mar 10, 2005 7.123 7.148 7.081 7.129 401,823 -0.01(-0.17%)
Mar 09, 2005 7.141 7.214 7.111 7.141 799,194 +0.01(+0.08%)
Mar 08, 2005 7.111 7.154 7.105 7.135 640,180 +0.02(+0.34%)
Mar 07, 2005 7.081 7.123 7.081 7.111 460,217 -0.02(-0.26%)
Mar 04, 2005 7.099 7.135 7.093 7.129 1,462,962 -0.02(-0.25%)
Mar 03, 2005 7.123 7.160 7.093 7.148 384,833 +0.02(+0.34%)
Mar 02, 2005 7.093 7.172 7.081 7.123 1,165,388 -0.16(-2.16%)
Mar 01, 2005 7.245 7.293 7.208 7.281 1,937,200 +0.06(+0.84%)
Feb 28, 2005 7.251 7.269 7.196 7.220 1,018,910 -0.07(-1.00%)
Feb 25, 2005 7.251 7.299 7.232 7.293 586,075 +0.11(+1.52%)
Feb 24, 2005 7.154 7.214 7.135 7.184 583,931 +0.09(+1.28%)
Feb 23, 2005 7.117 7.129 7.081 7.093 1,317,309 -0.01(-0.09%)
Feb 22, 2005 7.148 7.148 7.075 7.099 1,450,260 -0.01(-0.09%)
Feb 18, 2005 7.123 7.148 7.105 7.105 362,895 +0.08(+1.21%)
Feb 17, 2005 7.093 7.099 7.002 7.020 921,588 -0.09(-1.28%)
Feb 16, 2005 7.141 7.148 7.063 7.111 1,272,607 -0.02(-0.34%)
Feb 15, 2005 7.123 7.154 7.117 7.135 517,785 +0.01(+0.17%)
Feb 14, 2005 7.154 7.154 7.105 7.123 839,772 -0.01(-0.09%)
Feb 11, 2005 7.063 7.135 7.063 7.129 671,191 +0.06(+0.86%)
Feb 10, 2005 7.087 7.099 7.032 7.069 465,330 -0.01(-0.17%)
Feb 09, 2005 7.069 7.099 7.044 7.081 489,083 -0.01(-0.17%)
Feb 08, 2005 7.087 7.093 7.032 7.093 567,271 +0.05(+0.69%)
Feb 07, 2005 7.087 7.105 7.020 7.044 776,595 +0.00(+0.00%)
Feb 04, 2005 6.923 7.044 6.923 7.044 866,494 +0.12(+1.75%)
Feb 03, 2005 6.966 6.972 6.899 6.923 687,851 -0.04(-0.61%)
Feb 02, 2005 6.941 6.972 6.923 6.966 557,044 -0.02(-0.26%)
Feb 01, 2005 6.923 6.996 6.923 6.984 744,594 +0.00(+0.00%)
Jan 31, 2005 6.978 7.020 6.978 6.984 389,617 +0.07(+0.96%)
Jan 28, 2005 6.935 6.960 6.905 6.917 352,503 -0.01(-0.09%)
Jan 27, 2005 6.954 6.978 6.917 6.923 554,404 -0.07(-0.95%)
Jan 26, 2005 6.972 6.990 6.941 6.990 479,516 +0.10(+1.50%)
Jan 25, 2005 6.954 6.954 6.887 6.887 719,192 +0.12(+1.79%)
Jan 24, 2005 6.820 6.838 6.766 6.766 506,568 -0.04(-0.53%)
Jan 21, 2005 6.844 6.893 6.790 6.802 1,886,065 -0.06(-0.88%)
Jan 20, 2005 6.844 6.935 6.820 6.863 373,782 -0.07(-1.05%)
Jan 19, 2005 6.972 7.002 6.935 6.935 538,899 -0.07(-0.95%)
Jan 18, 2005 6.996 7.014 6.929 7.002 904,928 +0.05(+0.79%)
Jan 14, 2005 6.917 6.990 6.911 6.947 275,635 -0.02(-0.26%)
Jan 13, 2005 6.972 6.990 6.935 6.966 1,459,663 -0.01(-0.17%)
Jan 12, 2005 6.893 6.996 6.881 6.978 454,938 +0.07(+0.96%)
Jan 11, 2005 6.893 6.954 6.844 6.911 1,842,847 -0.08(-1.13%)
Jan 10, 2005 6.917 7.014 6.917 6.990 755,316 +0.05(+0.79%)
Jan 07, 2005 6.954 7.002 6.893 6.935 747,728 -0.07(-1.04%)
Jan 06, 2005 7.038 7.044 6.972 7.008 693,624 +0.07(+0.96%)
Jan 05, 2005 6.990 7.044 6.923 6.941 1,759,711 -0.16(-2.22%)
Jan 04, 2005 7.214 7.251 7.081 7.099 816,349 -0.18(-2.42%)
Jan 03, 2005 7.335 7.372 7.263 7.275 930,496 -0.05(-0.74%)
Dec 31, 2004 7.311 7.335 7.305 7.329 438,113 +0.02(+0.25%)
Dec 30, 2004 7.281 7.335 7.263 7.311 358,771 -0.03(-0.41%)
Dec 29, 2004 7.281 7.578 7.281 7.342 663,273 -0.01(-0.16%)
Dec 28, 2004 7.269 7.354 7.232 7.354 405,947 +0.11(+1.51%)
Dec 27, 2004 7.293 7.329 7.232 7.245 352,008 -0.05(-0.67%)
Dec 23, 2004 7.269 7.335 7.226 7.293 607,849 -0.10(-1.39%)
Dec 22, 2004 7.420 7.439 7.366 7.396 481,001 -0.05(-0.65%)
Dec 21, 2004 7.432 7.457 7.384 7.445 587,065 -0.01(-0.08%)
Dec 20, 2004 7.414 7.487 7.414 7.451 9,603,690 +0.11(+1.49%)
Dec 17, 2004 7.281 7.354 7.281 7.342 1,833,775 +0.04(+0.50%)
Dec 16, 2004 7.335 7.360 7.275 7.305 374,771 -0.08(-1.07%)
Dec 15, 2004 7.335 7.390 7.317 7.384 595,972 +0.04(+0.49%)
Dec 14, 2004 7.366 7.390 7.329 7.348 529,661 +0.05(+0.75%)
Dec 13, 2004 7.293 7.317 7.208 7.293 674,820 +0.05(+0.67%)
Dec 10, 2004 7.184 7.257 7.184 7.245 549,456 -0.12(-1.65%)
Dec 09, 2004 7.275 7.378 7.220 7.366 941,547 +0.04(+0.50%)
Dec 08, 2004 7.329 7.360 7.283 7.329 541,373 -0.02(-0.33%)
Dec 07, 2004 7.439 7.445 7.354 7.354 856,102 -0.05(-0.74%)
Dec 06, 2004 7.402 7.426 7.378 7.408 499,310 -0.02(-0.33%)
Dec 03, 2004 7.402 7.439 7.372 7.432 570,570 -0.02(-0.24%)
Dec 02, 2004 7.402 7.457 7.402 7.451 652,386 +0.01(+0.08%)
Dec 01, 2004 7.335 7.457 7.335 7.445 1,477,478 +0.13(+1.82%)
Nov 30, 2004 7.342 7.366 7.311 7.311 898,825 -0.06(-0.82%)
Nov 29, 2004 7.354 7.384 7.317 7.372 643,314 +0.06(+0.83%)
Nov 26, 2004 7.299 7.335 7.281 7.311 272,336 +0.01(+0.08%)
Nov 24, 2004 7.293 7.323 7.269 7.305 852,803 +0.04(+0.58%)
Nov 23, 2004 7.214 7.293 7.214 7.263 1,010,827 +0.12(+1.70%)
Nov 22, 2004 7.105 7.160 7.099 7.141 498,815 +0.08(+1.12%)
Nov 19, 2004 7.129 7.154 7.032 7.063 569,580 -0.10(-1.35%)
Nov 18, 2004 7.154 7.196 7.135 7.160 436,463 -0.01(-0.08%)
Nov 17, 2004 7.148 7.202 7.135 7.166 1,297,020 +0.08(+1.11%)
Nov 16, 2004 7.075 7.093 7.039 7.087 458,402 -0.07(-0.93%)
Nov 15, 2004 7.154 7.166 7.123 7.154 1,175,450 +0.01(+0.17%)
Nov 12, 2004 7.081 7.154 7.057 7.141 484,300 +0.08(+1.20%)
Nov 11, 2004 7.020 7.057 7.002 7.057 1,139,820 -0.01(-0.09%)
Nov 10, 2004 7.026 7.075 7.002 7.063 432,834 +0.07(+1.04%)
Nov 09, 2004 6.947 6.990 6.947 6.990 290,151 +0.01(+0.17%)
Nov 08, 2004 6.990 7.026 6.960 6.978 1,239,121 -0.01(-0.09%)
Nov 05, 2004 7.026 7.032 6.941 6.984 967,445 +0.02(+0.26%)
Nov 04, 2004 6.917 7.026 6.887 6.966 1,191,945 +0.06(+0.88%)
Nov 03, 2004 6.947 6.960 6.887 6.905 777,420 +0.07(+1.06%)
Nov 02, 2004 6.844 6.911 6.802 6.832 1,181,058 +0.13(+1.90%)
Nov 01, 2004 6.723 6.753 6.705 6.705 367,348 -0.04(-0.63%)
Oct 29, 2004 6.681 6.753 6.669 6.747 301,697 +0.14(+2.11%)
Oct 28, 2004 6.699 6.723 6.596 6.608 763,234 -0.05(-0.82%)
Oct 27, 2004 6.596 6.699 6.566 6.663 1,619,337 +0.06(+0.92%)
Oct 26, 2004 6.547 6.620 6.529 6.602 326,110 +0.05(+0.83%)
Oct 25, 2004 6.529 6.596 6.529 6.547 1,233,513 -0.07(-1.10%)
Oct 22, 2004 6.614 6.681 6.614 6.620 716,717 -0.06(-0.91%)
Oct 21, 2004 6.620 6.687 6.620 6.681 294,604 +0.05(+0.82%)
Oct 20, 2004 6.638 6.675 6.584 6.626 844,720 -0.08(-1.26%)
Oct 19, 2004 6.747 6.784 6.699 6.711 730,573 +0.00(+0.00%)
Oct 18, 2004 6.644 6.735 6.644 6.711 451,309 +0.01(+0.18%)
Oct 15, 2004 6.656 6.729 6.644 6.699 345,410 +0.11(+1.66%)
Oct 14, 2004 6.638 6.693 6.578 6.590 835,318 -0.08(-1.18%)
Oct 13, 2004 6.766 6.790 6.669 6.669 811,235 -0.13(-1.87%)
Oct 12, 2004 6.741 6.814 6.729 6.796 476,382 -0.02(-0.27%)
Oct 11, 2004 6.784 6.832 6.784 6.814 798,699 +0.04(+0.63%)
Oct 08, 2004 6.790 6.814 6.760 6.772 1,415,785 -0.03(-0.45%)
Oct 07, 2004 6.844 6.863 6.784 6.802 2,005,985 -0.05(-0.80%)
Oct 06, 2004 6.863 6.881 6.838 6.857 458,567 -0.05(-0.79%)
Oct 05, 2004 6.917 6.917 6.863 6.911 1,694,225 -0.01(-0.18%)
Oct 04, 2004 6.893 6.935 6.881 6.923 2,113,699 +0.07(+1.06%)
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.