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 -0.28 (-1.72%)
Streaming Delayed Price Updated: 10:36 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 29, 2005 7.267 7.340 7.218 7.309 1,236,937 +0.12(+1.69%)
Apr 28, 2005 7.230 7.243 7.188 7.188 215,470 -0.04(-0.50%)
Apr 27, 2005 7.194 7.243 7.164 7.224 5,003,965 +0.02(+0.25%)
Apr 26, 2005 7.243 7.273 7.188 7.206 1,009,266 +0.04(+0.59%)
Apr 25, 2005 7.182 7.212 7.158 7.164 498,533 +0.07(+1.03%)
Apr 22, 2005 7.170 7.182 7.073 7.091 648,390 -0.06(-0.85%)
Apr 21, 2005 7.139 7.158 7.079 7.152 448,086 +0.22(+3.15%)
Apr 20, 2005 7.055 7.055 6.933 6.933 282,238 -0.12(-1.64%)
Apr 19, 2005 7.000 7.061 6.994 7.048 585,414 +0.07(+1.04%)
Apr 18, 2005 6.964 7.024 6.927 6.976 718,785 -0.04(-0.52%)
Apr 15, 2005 7.061 7.146 7.012 7.012 870,620 -0.08(-1.20%)
Apr 14, 2005 7.218 7.218 7.085 7.097 862,377 -0.01(-0.17%)
Apr 13, 2005 7.164 7.182 7.091 7.109 372,911 -0.01(-0.17%)
Apr 12, 2005 7.073 7.158 7.042 7.121 773,683 +0.04(+0.60%)
Apr 11, 2005 7.067 7.109 7.061 7.079 830,559 +0.01(+0.09%)
Apr 08, 2005 7.103 7.121 7.067 7.073 2,519,045 -0.04(-0.51%)
Apr 07, 2005 7.085 7.121 7.055 7.109 282,733 +0.05(+0.77%)
Apr 06, 2005 7.055 7.091 7.036 7.055 313,891 -0.02(-0.34%)
Apr 05, 2005 7.061 7.079 7.042 7.079 365,327 +0.04(+0.60%)
Apr 04, 2005 7.061 7.061 7.006 7.036 1,060,373 +0.10(+1.40%)
Apr 01, 2005 7.000 7.055 6.933 6.939 9,834,168 -0.04(-0.61%)
Mar 31, 2005 6.976 7.024 6.957 6.982 531,340 -0.05(-0.69%)
Mar 30, 2005 6.921 7.030 6.921 7.030 602,229 +0.12(+1.76%)
Mar 29, 2005 6.976 6.976 6.873 6.909 1,652,546 -0.08(-1.21%)
Mar 28, 2005 7.006 7.042 6.994 6.994 396,980 +0.01(+0.09%)
Mar 24, 2005 7.000 7.055 6.982 6.988 314,386 +0.00(+0.00%)
Mar 23, 2005 6.994 7.030 6.982 6.988 581,952 -0.05(-0.69%)
Mar 22, 2005 7.103 7.146 7.024 7.036 601,735 -0.10(-1.36%)
Mar 21, 2005 7.182 7.182 7.079 7.133 806,655 -0.01(-0.09%)
Mar 18, 2005 7.133 7.146 7.085 7.139 891,062 +0.04(+0.60%)
Mar 17, 2005 7.103 7.139 7.055 7.097 677,075 +0.07(+0.95%)
Mar 16, 2005 7.067 7.097 6.976 7.030 1,728,876 +0.01(+0.17%)
Mar 15, 2005 7.091 7.091 6.994 7.018 405,553 -0.10(-1.45%)
Mar 14, 2005 7.109 7.133 7.109 7.121 280,425 -0.02(-0.25%)
Mar 11, 2005 7.158 7.176 7.097 7.139 682,845 +0.01(+0.09%)
Mar 10, 2005 7.127 7.152 7.085 7.133 401,596 -0.01(-0.17%)
Mar 09, 2005 7.146 7.218 7.115 7.146 798,741 +0.01(+0.08%)
Mar 08, 2005 7.115 7.158 7.109 7.139 639,817 +0.02(+0.34%)
Mar 07, 2005 7.085 7.127 7.085 7.115 459,956 -0.02(-0.26%)
Mar 04, 2005 7.103 7.139 7.097 7.133 1,462,134 -0.02(-0.25%)
Mar 03, 2005 7.127 7.164 7.097 7.152 384,616 +0.02(+0.34%)
Mar 02, 2005 7.097 7.176 7.085 7.127 1,164,728 -0.16(-2.16%)
Mar 01, 2005 7.249 7.297 7.212 7.285 1,936,103 +0.06(+0.84%)
Feb 28, 2005 7.255 7.273 7.200 7.224 1,018,333 -0.07(-1.00%)
Feb 25, 2005 7.255 7.303 7.236 7.297 585,744 +0.11(+1.52%)
Feb 24, 2005 7.158 7.218 7.139 7.188 583,600 +0.09(+1.28%)
Feb 23, 2005 7.121 7.133 7.085 7.097 1,316,563 -0.01(-0.09%)
Feb 22, 2005 7.152 7.152 7.079 7.103 1,449,440 -0.01(-0.09%)
Feb 18, 2005 7.127 7.152 7.109 7.109 362,689 +0.08(+1.21%)
Feb 17, 2005 7.097 7.103 7.006 7.024 921,067 -0.09(-1.28%)
Feb 16, 2005 7.146 7.152 7.067 7.115 1,271,887 -0.02(-0.34%)
Feb 15, 2005 7.127 7.158 7.121 7.139 517,492 +0.01(+0.17%)
Feb 14, 2005 7.158 7.158 7.109 7.127 839,297 -0.01(-0.09%)
Feb 11, 2005 7.067 7.139 7.067 7.133 670,811 +0.06(+0.86%)
Feb 10, 2005 7.091 7.103 7.036 7.073 465,067 -0.01(-0.17%)
Feb 09, 2005 7.073 7.103 7.048 7.085 488,806 -0.01(-0.17%)
Feb 08, 2005 7.091 7.097 7.036 7.097 566,950 +0.05(+0.69%)
Feb 07, 2005 7.091 7.109 7.024 7.048 776,156 +0.00(+0.00%)
Feb 04, 2005 6.927 7.048 6.927 7.048 866,004 +0.12(+1.75%)
Feb 03, 2005 6.970 6.976 6.903 6.927 687,462 -0.04(-0.61%)
Feb 02, 2005 6.945 6.976 6.927 6.970 556,728 -0.02(-0.26%)
Feb 01, 2005 6.927 7.000 6.927 6.988 744,173 +0.00(+0.00%)
Jan 31, 2005 6.982 7.024 6.982 6.988 389,396 +0.07(+0.96%)
Jan 28, 2005 6.939 6.964 6.909 6.921 352,303 -0.01(-0.09%)
Jan 27, 2005 6.957 6.982 6.921 6.927 554,091 -0.07(-0.95%)
Jan 26, 2005 6.976 6.994 6.945 6.994 479,245 +0.10(+1.50%)
Jan 25, 2005 6.957 6.957 6.891 6.891 718,785 +0.12(+1.79%)
Jan 24, 2005 6.824 6.842 6.769 6.769 506,281 -0.04(-0.53%)
Jan 21, 2005 6.848 6.897 6.794 6.806 1,884,997 -0.06(-0.88%)
Jan 20, 2005 6.848 6.939 6.824 6.866 373,570 -0.07(-1.05%)
Jan 19, 2005 6.976 7.006 6.939 6.939 538,594 -0.07(-0.95%)
Jan 18, 2005 7.000 7.018 6.933 7.006 904,416 +0.05(+0.79%)
Jan 14, 2005 6.921 6.994 6.915 6.951 275,479 -0.02(-0.26%)
Jan 13, 2005 6.976 6.994 6.939 6.970 1,458,837 -0.01(-0.17%)
Jan 12, 2005 6.897 7.000 6.885 6.982 454,681 +0.07(+0.96%)
Jan 11, 2005 6.897 6.957 6.848 6.915 1,841,804 -0.08(-1.13%)
Jan 10, 2005 6.921 7.018 6.921 6.994 754,889 +0.05(+0.79%)
Jan 07, 2005 6.957 7.006 6.897 6.939 747,305 -0.07(-1.04%)
Jan 06, 2005 7.042 7.048 6.976 7.012 693,232 +0.07(+0.96%)
Jan 05, 2005 6.994 7.048 6.927 6.945 1,758,715 -0.16(-2.22%)
Jan 04, 2005 7.218 7.255 7.085 7.103 815,887 -0.18(-2.42%)
Jan 03, 2005 7.340 7.376 7.267 7.279 929,969 -0.05(-0.74%)
Dec 31, 2004 7.315 7.340 7.309 7.334 437,865 +0.02(+0.25%)
Dec 30, 2004 7.285 7.340 7.267 7.315 358,568 -0.03(-0.41%)
Dec 29, 2004 7.285 7.582 7.285 7.346 662,898 -0.01(-0.16%)
Dec 28, 2004 7.273 7.358 7.236 7.358 405,717 +0.11(+1.51%)
Dec 27, 2004 7.297 7.334 7.236 7.249 351,809 -0.05(-0.67%)
Dec 23, 2004 7.273 7.340 7.230 7.297 607,505 -0.10(-1.39%)
Dec 22, 2004 7.425 7.443 7.370 7.400 480,728 -0.05(-0.65%)
Dec 21, 2004 7.437 7.461 7.388 7.449 586,733 -0.01(-0.08%)
Dec 20, 2004 7.418 7.491 7.418 7.455 9,598,255 +0.11(+1.49%)
Dec 17, 2004 7.285 7.358 7.285 7.346 1,832,737 +0.04(+0.50%)
Dec 16, 2004 7.340 7.364 7.279 7.309 374,559 -0.08(-1.07%)
Dec 15, 2004 7.340 7.394 7.321 7.388 595,635 +0.04(+0.49%)
Dec 14, 2004 7.370 7.394 7.334 7.352 529,362 +0.05(+0.75%)
Dec 13, 2004 7.297 7.321 7.212 7.297 674,438 +0.05(+0.67%)
Dec 10, 2004 7.188 7.261 7.188 7.249 549,145 -0.12(-1.65%)
Dec 09, 2004 7.279 7.382 7.224 7.370 941,015 +0.04(+0.50%)
Dec 08, 2004 7.334 7.364 7.287 7.334 541,067 -0.02(-0.33%)
Dec 07, 2004 7.443 7.449 7.358 7.358 855,618 -0.05(-0.74%)
Dec 06, 2004 7.406 7.431 7.382 7.412 499,028 -0.02(-0.33%)
Dec 03, 2004 7.406 7.443 7.376 7.437 570,247 -0.02(-0.24%)
Dec 02, 2004 7.406 7.461 7.406 7.455 652,017 +0.01(+0.08%)
Dec 01, 2004 7.340 7.461 7.340 7.449 1,476,642 +0.13(+1.82%)
Nov 30, 2004 7.346 7.370 7.315 7.315 898,316 -0.06(-0.82%)
Nov 29, 2004 7.358 7.388 7.321 7.376 642,950 +0.06(+0.83%)
Nov 26, 2004 7.303 7.340 7.285 7.315 272,182 +0.01(+0.08%)
Nov 24, 2004 7.297 7.327 7.273 7.309 852,320 +0.04(+0.58%)
Nov 23, 2004 7.218 7.297 7.218 7.267 1,010,255 +0.12(+1.70%)
Nov 22, 2004 7.109 7.164 7.103 7.146 498,533 +0.08(+1.12%)
Nov 19, 2004 7.133 7.158 7.036 7.067 569,258 -0.10(-1.35%)
Nov 18, 2004 7.158 7.200 7.139 7.164 436,216 -0.01(-0.08%)
Nov 17, 2004 7.152 7.206 7.139 7.170 1,296,286 +0.08(+1.11%)
Nov 16, 2004 7.079 7.097 7.043 7.091 458,143 -0.07(-0.93%)
Nov 15, 2004 7.158 7.170 7.127 7.158 1,174,785 +0.01(+0.17%)
Nov 12, 2004 7.085 7.158 7.061 7.146 484,025 +0.08(+1.20%)
Nov 11, 2004 7.024 7.061 7.006 7.061 1,139,175 -0.01(-0.09%)
Nov 10, 2004 7.030 7.079 7.006 7.067 432,589 +0.07(+1.04%)
Nov 09, 2004 6.951 6.994 6.951 6.994 289,986 +0.01(+0.17%)
Nov 08, 2004 6.994 7.030 6.964 6.982 1,238,420 -0.01(-0.09%)
Nov 05, 2004 7.030 7.036 6.945 6.988 966,897 +0.02(+0.26%)
Nov 04, 2004 6.921 7.030 6.891 6.970 1,191,271 +0.06(+0.88%)
Nov 03, 2004 6.951 6.964 6.891 6.909 776,980 +0.07(+1.06%)
Nov 02, 2004 6.848 6.915 6.806 6.836 1,180,390 +0.13(+1.90%)
Nov 01, 2004 6.727 6.757 6.709 6.709 367,140 -0.04(-0.63%)
Oct 29, 2004 6.684 6.757 6.672 6.751 301,527 +0.14(+2.11%)
Oct 28, 2004 6.703 6.727 6.600 6.612 762,802 -0.05(-0.82%)
Oct 27, 2004 6.600 6.703 6.569 6.666 1,618,420 +0.06(+0.92%)
Oct 26, 2004 6.551 6.624 6.533 6.606 325,926 +0.05(+0.83%)
Oct 25, 2004 6.533 6.600 6.533 6.551 1,232,815 -0.07(-1.10%)
Oct 22, 2004 6.618 6.684 6.618 6.624 716,312 -0.06(-0.91%)
Oct 21, 2004 6.624 6.691 6.624 6.684 294,438 +0.05(+0.82%)
Oct 20, 2004 6.642 6.678 6.587 6.630 844,242 -0.08(-1.26%)
Oct 19, 2004 6.751 6.788 6.703 6.715 730,160 +0.00(+0.00%)
Oct 18, 2004 6.648 6.739 6.648 6.715 451,054 +0.01(+0.18%)
Oct 15, 2004 6.660 6.733 6.648 6.703 345,214 +0.11(+1.66%)
Oct 14, 2004 6.642 6.697 6.581 6.594 834,845 -0.08(-1.18%)
Oct 13, 2004 6.769 6.794 6.672 6.672 810,776 -0.13(-1.87%)
Oct 12, 2004 6.745 6.818 6.733 6.800 476,112 -0.02(-0.27%)
Oct 11, 2004 6.788 6.836 6.788 6.818 798,247 +0.04(+0.63%)
Oct 08, 2004 6.794 6.818 6.763 6.775 1,414,984 -0.03(-0.45%)
Oct 07, 2004 6.848 6.866 6.788 6.806 2,004,850 -0.05(-0.80%)
Oct 06, 2004 6.866 6.885 6.842 6.860 458,307 -0.05(-0.79%)
Oct 05, 2004 6.921 6.921 6.866 6.915 1,693,266 -0.01(-0.18%)
Oct 04, 2004 6.897 6.939 6.885 6.927 2,112,503 +0.07(+1.06%)
Oct 01, 2004 6.782 6.885 6.782 6.854 1,768,607 +0.11(+1.62%)
Sep 30, 2004 6.709 6.757 6.709 6.745 638,334 +0.05(+0.72%)
Sep 29, 2004 6.709 6.727 6.678 6.697 187,279 -0.01(-0.09%)
Sep 28, 2004 6.727 6.727 6.630 6.703 629,596 +0.05(+0.82%)
Sep 27, 2004 6.691 6.697 6.642 6.648 686,307 -0.04(-0.63%)
Sep 24, 2004 6.703 6.727 6.678 6.691 1,352,338 -0.12(-1.69%)
Sep 23, 2004 6.830 6.836 6.800 6.806 259,488 -0.01(-0.09%)
Sep 22, 2004 6.873 6.879 6.812 6.812 1,216,329 -0.12(-1.75%)
Sep 21, 2004 6.915 6.945 6.879 6.933 476,937 +0.07(+0.97%)
Sep 20, 2004 6.854 6.879 6.836 6.866 581,292 -0.05(-0.70%)
Sep 17, 2004 6.909 6.915 6.854 6.915 670,481 -0.01(-0.09%)
Sep 16, 2004 6.927 6.939 6.860 6.921 473,145 +0.15(+2.15%)
Sep 15, 2004 6.818 6.830 6.763 6.775 738,238 -0.10(-1.41%)
Sep 14, 2004 6.581 6.879 6.581 6.873 1,022,620 +0.04(+0.53%)
Sep 13, 2004 6.854 6.885 6.836 6.836 942,333 +0.07(+0.99%)
Sep 10, 2004 6.775 6.806 6.751 6.769 564,477 +0.00(+0.00%)
Sep 09, 2004 6.757 6.769 6.733 6.769 547,496 -0.01(-0.18%)
Sep 08, 2004 6.794 6.812 6.763 6.782 455,010 -0.05(-0.80%)
Sep 07, 2004 7.133 7.133 6.788 6.836 1,843,453 +0.15(+2.18%)
Sep 03, 2004 6.709 6.721 6.678 6.691 843,748 -0.07(-0.99%)
Sep 02, 2004 6.709 6.782 6.703 6.757 842,099 +0.04(+0.63%)
Sep 01, 2004 6.763 6.763 6.581 6.715 1,401,960 +0.08(+1.19%)
Aug 31, 2004 6.636 6.636 6.587 6.636 519,140 +0.08(+1.30%)
Aug 30, 2004 7.109 7.109 6.551 6.551 617,067 -0.05(-0.83%)
Aug 27, 2004 6.587 6.612 6.551 6.606 357,249 +0.01(+0.18%)
Aug 26, 2004 6.600 6.618 6.594 6.594 838,967 -0.04(-0.55%)
Aug 25, 2004 6.557 6.636 6.521 6.630 1,753,605 +0.14(+2.15%)
Aug 24, 2004 6.496 6.533 6.466 6.490 731,644 +0.10(+1.52%)
Aug 23, 2004 6.369 6.412 6.357 6.393 347,028 +0.03(+0.48%)
Aug 20, 2004 6.284 6.369 6.284 6.363 859,904 +0.10(+1.55%)
Aug 19, 2004 6.284 6.339 6.242 6.266 236,572 -0.01(-0.19%)
Aug 18, 2004 6.175 6.290 6.175 6.278 314,880 +0.05(+0.88%)
Aug 17, 2004 6.187 6.242 6.187 6.223 124,468 -0.01(-0.19%)
Aug 16, 2004 6.157 6.248 6.157 6.236 1,875,600 +0.01(+0.10%)
Aug 13, 2004 6.223 6.254 6.199 6.230 617,232 +0.01(+0.10%)
Aug 12, 2004 6.278 6.278 6.211 6.223 289,657 -0.01(-0.10%)
Aug 11, 2004 6.272 6.272 6.181 6.230 706,091 -0.12(-1.91%)
Aug 10, 2004 6.302 6.351 6.272 6.351 546,342 +0.07(+1.16%)
Aug 09, 2004 6.302 6.302 6.260 6.278 547,002 +0.08(+1.27%)
Aug 06, 2004 6.236 6.278 6.175 6.199 1,404,598 +0.01(+0.20%)
Aug 05, 2004 6.302 6.302 6.175 6.187 457,813 +0.05(+0.79%)
Aug 04, 2004 6.114 6.181 6.108 6.139 3,743,617 +0.01(+0.20%)
Aug 03, 2004 6.169 6.181 6.102 6.126 379,670 -0.05(-0.79%)
Aug 02, 2004 6.090 6.187 6.090 6.175 492,928 +0.02(+0.39%)
Jul 30, 2004 6.193 6.193 6.133 6.151 274,984 -0.02(-0.39%)
Jul 29, 2004 6.175 6.193 6.139 6.175 312,737 -0.03(-0.49%)
Jul 28, 2004 6.236 6.242 6.078 6.205 407,861 -0.04(-0.68%)
Jul 27, 2004 6.145 6.278 6.139 6.248 1,719,149 +0.07(+1.08%)
Jul 26, 2004 6.199 6.217 6.126 6.181 219,097 +0.02(+0.30%)
Jul 23, 2004 6.296 6.296 6.108 6.163 995,088 -0.08(-1.36%)
Jul 22, 2004 6.139 6.254 6.114 6.248 592,338 +0.15(+2.39%)
Jul 21, 2004 6.230 6.272 6.102 6.102 1,096,971 -0.02(-0.40%)
Jul 20, 2004 6.139 6.145 6.060 6.126 144,251 +0.02(+0.30%)
Jul 19, 2004 6.072 6.151 6.072 6.108 214,151 +0.05(+0.90%)
Jul 16, 2004 6.066 6.120 6.035 6.054 191,071 +0.08(+1.32%)
Jul 15, 2004 5.981 6.023 5.951 5.975 179,861 +0.01(+0.20%)
Jul 14, 2004 6.011 6.072 5.963 5.963 276,303 -0.12(-1.90%)
Jul 13, 2004 6.054 6.139 6.054 6.078 126,941 -0.07(-1.18%)
Jul 12, 2004 6.133 6.157 6.114 6.151 318,672 -0.07(-1.07%)
Jul 09, 2004 6.187 6.217 6.096 6.217 243,826 +0.11(+1.79%)
Jul 08, 2004 6.151 6.151 6.066 6.108 190,412 -0.14(-2.23%)
Jul 07, 2004 6.205 6.248 6.151 6.248 784,234 +0.12(+1.98%)
Jul 06, 2004 6.096 6.139 6.005 6.126 317,023 +0.04(+0.70%)
Jul 02, 2004 6.048 6.102 6.042 6.084 704,937 +0.00(+0.00%)
Jul 01, 2004 6.157 6.169 6.023 6.084 536,121 -0.06(-0.99%)
Jun 30, 2004 6.072 6.151 6.048 6.145 1,091,696 +0.14(+2.32%)
Jun 29, 2004 6.029 6.066 5.975 6.005 409,015 +0.01(+0.10%)
Jun 28, 2004 6.078 6.120 5.951 5.999 796,268 +0.01(+0.20%)
Jun 25, 2004 5.963 6.054 5.963 5.987 487,488 -0.02(-0.40%)
Jun 24, 2004 5.981 6.060 5.969 6.011 689,770 +0.14(+2.38%)
Jun 23, 2004 5.890 5.926 5.847 5.872 608,164 -0.01(-0.10%)
Jun 22, 2004 5.829 5.884 5.829 5.878 450,065 +0.04(+0.73%)
Jun 21, 2004 5.932 5.944 5.835 5.835 1,558,247 -0.10(-1.74%)
Jun 18, 2004 5.944 5.963 5.860 5.938 557,058 -0.05(-0.91%)
Jun 17, 2004 6.054 6.060 5.920 5.993 1,232,485 -0.04(-0.70%)
Jun 16, 2004 6.072 6.145 6.023 6.035 401,266 -0.01(-0.20%)
Jun 15, 2004 6.114 6.120 6.035 6.048 774,672 +0.08(+1.32%)
Jun 14, 2004 5.890 6.005 5.890 5.969 1,036,138 -0.21(-3.34%)
Jun 10, 2004 6.205 6.205 6.163 6.175 203,600 +0.15(+2.41%)
Jun 09, 2004 6.199 6.199 6.011 6.029 517,657 -0.14(-2.26%)
Jun 08, 2004 6.193 6.217 6.145 6.169 419,566 -0.07(-1.17%)
Jun 07, 2004 6.211 6.248 6.114 6.242 861,553 +0.28(+4.68%)
Jun 04, 2004 5.975 6.005 5.932 5.963 1,091,696 +0.05(+0.82%)
Jun 03, 2004 5.975 5.975 5.853 5.914 809,127 -0.14(-2.30%)
Jun 02, 2004 6.090 6.102 5.981 6.054 2,969,769 +0.05(+0.81%)
Jun 01, 2004 6.096 6.096 5.914 6.005 989,483 -0.10(-1.59%)
May 28, 2004 6.066 6.108 6.066 6.102 160,737 +0.02(+0.30%)
May 27, 2004 6.078 6.096 6.035 6.084 1,031,192 +0.07(+1.21%)
May 26, 2004 6.017 6.054 5.963 6.011 1,341,952 +0.04(+0.61%)
May 25, 2004 5.841 6.042 5.841 5.975 597,119 +0.11(+1.86%)
May 24, 2004 5.926 5.944 5.823 5.866 999,540 +0.04(+0.62%)
May 21, 2004 5.823 5.853 5.775 5.829 1,054,767 +0.19(+3.33%)
May 20, 2004 5.696 5.702 5.611 5.641 1,475,982 -0.02(-0.43%)
May 19, 2004 5.714 5.835 5.647 5.665 3,665,474 +0.16(+2.98%)
May 18, 2004 5.447 5.514 5.447 5.502 1,593,856 +0.08(+1.45%)
May 17, 2004 5.283 5.429 5.283 5.423 2,051,835 -0.16(-2.83%)
May 14, 2004 5.672 5.672 5.544 5.581 2,003,696 -0.16(-2.75%)
May 13, 2004 5.672 5.738 5.672 5.738 1,417,787 -0.01(-0.11%)
May 12, 2004 5.793 5.835 5.665 5.744 4,300,511 -0.05(-0.84%)
May 11, 2004 5.702 6.035 5.690 5.793 1,039,271 +0.15(+2.69%)
May 10, 2004 5.629 5.672 5.538 5.641 3,142,871 -0.16(-2.72%)
May 07, 2004 5.932 5.975 5.799 5.799 1,237,431 -0.21(-3.43%)
May 06, 2004 6.060 6.066 5.793 6.005 1,286,724 -0.05(-0.80%)
May 05, 2004 6.054 6.066 6.005 6.054 332,850 -0.07(-1.09%)
May 04, 2004 6.248 6.248 6.084 6.120 1,194,568 +0.07(+1.20%)
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.