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 )

15.98 -0.26 (-1.59%)
Official Closing Price Updated: 6:30 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 (%)
Aug 31, 2010 10.33 10.45 10.30 10.33 222,027 +0.01(+0.06%)
Aug 30, 2010 10.33 10.40 10.32 10.32 5,074,126 -0.10(-0.93%)
Aug 27, 2010 10.42 10.45 10.30 10.42 8,287,866 +0.06(+0.62%)
Aug 26, 2010 10.36 10.39 10.31 10.35 1,549 -0.01(-0.06%)
Aug 25, 2010 10.29 10.38 10.24 10.36 13,482,281 +0.04(+0.38%)
Aug 24, 2010 10.30 10.35 10.24 10.32 7,571,483 -0.06(-0.56%)
Aug 23, 2010 10.40 10.47 10.35 10.38 3,154,898 -0.05(-0.49%)
Aug 20, 2010 10.41 10.43 10.35 10.43 6,253,109 +0.01(+0.12%)
Aug 19, 2010 10.45 10.47 10.35 10.42 7,781,470 -0.03(-0.31%)
Aug 18, 2010 10.44 10.51 10.39 10.45 4,219,455 +0.01(+0.06%)
Aug 17, 2010 10.49 10.53 10.44 10.44 4,405,973 +0.01(+0.06%)
Aug 16, 2010 10.38 10.45 10.36 10.44 4,527,155 -0.05(-0.49%)
Aug 13, 2010 10.49 10.51 10.45 10.49 6,539,463 +0.01(+0.06%)
Aug 12, 2010 10.41 10.51 10.39 10.48 3,729,251 -0.01(-0.12%)
Aug 11, 2010 10.53 10.57 10.48 10.49 6,478,068 -0.15(-1.45%)
Aug 10, 2010 10.55 10.67 10.55 10.65 9,346,080 -0.09(-0.84%)
Aug 09, 2010 10.67 10.75 10.66 10.74 17,635,714 +0.13(+1.22%)
Aug 06, 2010 10.61 10.64 10.48 10.61 12,192,551 +0.06(+0.55%)
Aug 05, 2010 10.47 10.56 10.44 10.55 13,518,589 +0.02(+0.18%)
Aug 04, 2010 10.52 10.60 10.51 10.53 10,728,744 +0.02(+0.18%)
Aug 03, 2010 10.49 10.55 10.43 10.51 10,723,807 -0.01(-0.06%)
Aug 02, 2010 10.47 10.55 10.42 10.52 8,276,687 +0.23(+2.26%)
Jul 30, 2010 10.29 10.34 10.16 10.29 9,732,129 +0.05(+0.44%)
Jul 29, 2010 10.24 10.31 10.20 10.24 14,524,697 +0.09(+0.89%)
Jul 28, 2010 10.18 10.22 10.14 10.15 11,115,443 -0.09(-0.88%)
Jul 27, 2010 10.24 10.28 10.20 10.24 9,122,021 -0.04(-0.38%)
Jul 26, 2010 10.18 10.32 10.18 10.28 9,267,982 +0.06(+0.63%)
Jul 23, 2010 10.13 10.24 10.09 10.22 10,259,871 +0.14(+1.34%)
Jul 22, 2010 10.01 10.16 9.997 10.08 13,139,376 +0.23(+2.36%)
Jul 21, 2010 9.958 9.958 9.803 9.848 6,882,421 -0.10(-1.04%)
Jul 20, 2010 9.816 9.990 9.816 9.951 5,236,627 +0.15(+1.51%)
Jul 19, 2010 9.784 9.842 9.725 9.803 3,531,417 +0.03(+0.26%)
Jul 16, 2010 9.777 9.867 9.719 9.777 4,302,309 -0.14(-1.37%)
Jul 15, 2010 9.906 9.938 9.803 9.913 4,995,154 -0.07(-0.71%)
Jul 14, 2010 9.913 9.997 9.900 9.984 5,306,748 +0.01(+0.06%)
Jul 13, 2010 9.945 10.02 9.938 9.977 4,450,977 +0.03(+0.26%)
Jul 12, 2010 9.913 9.977 9.880 9.951 3,903,996 +0.03(+0.26%)
Jul 09, 2010 9.926 9.938 9.829 9.926 4,821,484 +0.11(+1.12%)
Jul 08, 2010 9.790 9.829 9.725 9.816 6,786,771 +0.01(+0.13%)
Jul 07, 2010 9.648 9.822 9.629 9.803 6,172,846 +0.12(+1.27%)
Jul 06, 2010 9.725 9.803 9.622 9.680 5,623,383 +0.08(+0.81%)
Jul 02, 2010 9.603 9.648 9.532 9.603 6,571,506 +0.05(+0.54%)
Jul 01, 2010 9.525 9.567 9.403 9.551 7,112,943 +0.02(+0.20%)
Jun 30, 2010 9.642 9.687 9.512 9.532 7,456,044 -0.09(-0.94%)
Jun 29, 2010 9.700 9.725 9.564 9.622 8,731,151 -0.33(-3.31%)
Jun 25, 2010 9.951 10.01 9.867 9.951 4,896,447 +0.07(+0.72%)
Jun 24, 2010 9.964 9.984 9.855 9.880 6,634,448 -0.03(-0.33%)
Jun 23, 2010 9.964 9.997 9.861 9.913 7,003,939 +0.25(+2.54%)
Jun 22, 2010 9.717 9.798 9.636 9.667 5,570,639 -0.05(-0.51%)
Jun 21, 2010 9.817 9.866 9.673 9.717 8,186,668 +0.13(+1.36%)
Jun 18, 2010 9.586 9.617 9.530 9.586 4,199,014 +0.02(+0.20%)
Jun 17, 2010 9.530 9.580 9.468 9.568 9,125,381 -0.01(-0.07%)
Jun 16, 2010 9.524 9.599 9.493 9.574 5,508,944 +0.01(+0.07%)
Jun 15, 2010 9.474 9.611 9.443 9.568 8,200,807 +0.17(+1.79%)
Jun 14, 2010 9.462 9.499 9.362 9.399 8,495,277 +0.01(+0.07%)
Jun 11, 2010 9.263 9.418 9.263 9.393 6,085,608 +0.06(+0.67%)
Jun 10, 2010 9.281 9.362 9.256 9.331 8,966,738 +0.12(+1.35%)
Jun 09, 2010 9.219 9.337 9.144 9.206 11,287,302 +0.04(+0.48%)
Jun 08, 2010 9.094 9.206 9.007 9.163 13,968,827 +0.16(+1.80%)
Jun 07, 2010 9.094 9.132 8.982 9.001 9,885,112 -0.02(-0.28%)
Jun 04, 2010 9.026 9.175 8.976 9.026 11,452,554 -0.23(-2.49%)
Jun 03, 2010 9.275 9.306 9.144 9.256 13,998,150 +0.01(+0.07%)
Jun 02, 2010 9.150 9.269 9.082 9.250 42,038,776 +0.19(+2.06%)
Jun 01, 2010 9.107 9.269 9.051 9.063 32,597,310 -0.14(-1.49%)
May 28, 2010 9.200 9.250 9.088 9.200 13,371,443 -0.10(-1.07%)
May 27, 2010 9.132 9.306 9.113 9.300 14,305,564 +0.39(+4.33%)
May 26, 2010 8.964 9.070 8.870 8.914 17,331,934 -0.18(-1.98%)
May 25, 2010 8.870 9.101 8.833 9.094 15,811,917 -0.01(-0.14%)
May 24, 2010 9.132 9.213 9.094 9.107 8,913,139 +0.02(+0.21%)
May 21, 2010 8.777 9.110 8.765 9.088 18,235,428 +0.17(+1.96%)
May 20, 2010 8.926 9.070 8.883 8.914 16,553,829 -0.27(-2.92%)
May 19, 2010 9.157 9.241 9.063 9.182 14,435,997 +0.00(+0.00%)
May 18, 2010 9.350 9.368 9.138 9.182 11,929,698 -0.09(-1.01%)
May 17, 2010 9.306 9.350 9.138 9.275 9,755,392 -0.02(-0.27%)
May 14, 2010 9.300 9.399 9.213 9.300 10,643,115 -0.15(-1.58%)
May 13, 2010 9.511 9.518 9.424 9.449 7,676,981 -0.03(-0.33%)
May 12, 2010 9.455 9.511 9.437 9.480 8,701,117 +0.02(+0.26%)
May 11, 2010 9.511 9.543 9.406 9.455 10,407,463 -0.10(-1.04%)
May 10, 2010 9.493 9.580 9.477 9.555 23,255,430 +0.33(+3.54%)
May 07, 2010 9.319 9.368 9.088 9.228 23,527,272 +0.07(+0.78%)
May 06, 2010 9.455 9.468 8.814 9.157 22,244,140 -0.28(-2.97%)
May 05, 2010 9.530 9.599 9.431 9.437 20,980,502 -0.07(-0.72%)
May 04, 2010 9.667 9.692 9.480 9.505 26,136,280 -0.31(-3.11%)
May 03, 2010 9.767 9.854 9.754 9.810 4,840,834 +0.06(+0.64%)
Apr 30, 2010 9.873 9.879 9.736 9.748 8,940,125 -0.18(-1.82%)
Apr 29, 2010 9.866 9.953 9.854 9.929 7,939,802 +0.04(+0.44%)
Apr 28, 2010 9.922 9.947 9.823 9.885 9,810,131 +0.05(+0.51%)
Apr 27, 2010 9.978 10.02 9.810 9.835 13,345,642 -0.27(-2.65%)
Apr 26, 2010 10.10 10.15 10.08 10.10 4,608,265 +0.01(+0.12%)
Apr 23, 2010 10.05 10.10 9.991 10.09 6,369,350 -0.02(-0.18%)
Apr 22, 2010 10.05 10.13 9.950 10.11 9,945,172 -0.02(-0.25%)
Apr 21, 2010 10.13 10.15 10.06 10.13 7,719,108 -0.04(-0.43%)
Apr 20, 2010 10.17 10.18 10.09 10.18 6,241,108 +0.04(+0.37%)
Apr 19, 2010 10.11 10.17 10.05 10.14 13,591,763 -0.02(-0.24%)
Apr 16, 2010 10.25 10.28 10.08 10.17 9,264,588 -0.28(-2.68%)
Apr 15, 2010 10.42 10.45 10.40 10.45 4,200,920 -0.07(-0.65%)
Apr 14, 2010 10.45 10.51 10.42 10.51 3,505,698 +0.11(+1.02%)
Apr 13, 2010 10.38 10.42 10.33 10.41 10,173,944 +0.02(+0.24%)
Apr 12, 2010 10.38 10.40 10.35 10.38 4,492,872 -0.06(-0.54%)
Apr 09, 2010 10.42 10.45 10.39 10.44 7,577,206 +0.11(+1.08%)
Apr 08, 2010 10.29 10.36 10.25 10.33 8,565,573 +0.01(+0.12%)
Apr 07, 2010 10.35 10.36 10.23 10.31 20,932,586 -0.06(-0.60%)
Apr 06, 2010 10.31 10.38 10.31 10.38 9,044,241 -0.02(-0.24%)
Apr 05, 2010 10.34 10.43 10.33 10.40 12,502,219 +0.09(+0.91%)
Apr 01, 2010 10.28 10.31 10.31 10.31 7,358,142 +0.17(+1.66%)
Mar 31, 2010 10.13 10.19 10.11 10.14 5,780,785 -0.14(-1.33%)
Mar 30, 2010 10.28 10.33 10.21 10.28 8,418,827 +0.05(+0.49%)
Mar 29, 2010 10.21 10.26 10.18 10.23 4,162,840 +0.11(+1.05%)
Mar 26, 2010 10.18 10.20 10.07 10.12 5,691,510 +0.16(+1.62%)
Mar 25, 2010 10.05 10.10 9.960 9.960 13,045,568 -0.09(-0.93%)
Mar 24, 2010 10.05 10.08 10.01 10.05 6,962,956 -0.06(-0.61%)
Mar 23, 2010 10.10 10.12 10.05 10.12 7,826,040 +0.04(+0.43%)
Mar 22, 2010 10.00 10.12 9.975 10.07 3,775,490 -0.04(-0.43%)
Mar 19, 2010 10.18 10.20 10.07 10.12 3,630,252 -0.02(-0.18%)
Mar 18, 2010 10.18 10.18 10.11 10.13 8,310,216 -0.04(-0.43%)
Mar 17, 2010 10.19 10.26 10.15 10.18 13,019,586 +0.09(+0.93%)
Mar 16, 2010 10.01 10.08 9.978 10.08 17,726,256 +0.05(+0.50%)
Mar 15, 2010 9.997 10.04 9.985 10.03 6,817,756 +0.04(+0.37%)
Mar 12, 2010 10.05 10.08 9.972 9.997 7,530,762 -0.04(-0.43%)
Mar 11, 2010 10.01 10.07 9.929 10.04 16,743,726 +0.01(+0.06%)
Mar 10, 2010 9.985 10.09 9.985 10.03 11,044,344 +0.03(+0.31%)
Mar 09, 2010 10.01 10.08 9.966 10.00 8,770,529 -0.01(-0.06%)
Mar 08, 2010 9.972 10.05 9.960 10.01 20,920,288 +0.11(+1.13%)
Mar 05, 2010 9.829 9.904 9.798 9.897 8,643,658 +0.15(+1.53%)
Mar 04, 2010 9.748 9.776 9.698 9.748 7,147,309 -0.04(-0.38%)
Mar 03, 2010 9.773 9.838 9.748 9.785 25,007,818 -0.03(-0.32%)
Mar 02, 2010 9.773 9.817 9.748 9.817 12,136,839 +0.11(+1.09%)
Mar 01, 2010 9.692 9.754 9.686 9.711 9,754,861 +0.11(+1.10%)
Feb 26, 2010 9.586 9.636 9.505 9.605 4,436,590 +0.07(+0.72%)
Feb 25, 2010 9.375 9.536 9.375 9.536 7,648,889 -0.02(-0.26%)
Feb 24, 2010 9.518 9.605 9.487 9.561 8,762,767 +0.16(+1.65%)
Feb 23, 2010 9.493 9.543 9.375 9.406 11,151,920 -0.03(-0.33%)
Feb 22, 2010 9.468 9.493 9.412 9.437 6,409,902 +0.01(+0.07%)
Feb 19, 2010 9.368 9.455 9.356 9.431 7,817,272 -0.06(-0.66%)
Feb 18, 2010 9.443 9.536 9.434 9.493 5,134,135 -0.02(-0.26%)
Feb 17, 2010 9.549 9.549 9.468 9.518 6,650,387 +0.02(+0.20%)
Feb 16, 2010 9.418 9.536 9.375 9.499 7,732,223 +0.16(+1.73%)
Feb 12, 2010 9.331 9.337 9.337 9.337 12,618,710 -0.10(-1.06%)
Feb 11, 2010 9.331 9.443 9.238 9.437 14,364,297 +0.17(+1.81%)
Feb 10, 2010 9.312 9.331 9.182 9.269 7,762,958 +0.00(+0.00%)
Feb 09, 2010 9.238 9.350 9.169 9.269 16,155,352 +0.23(+2.55%)
Feb 08, 2010 9.126 9.154 9.020 9.038 16,274,143 -0.03(-0.34%)
Feb 05, 2010 9.045 9.107 8.901 9.070 27,624,392 -0.04(-0.41%)
Feb 04, 2010 9.306 9.312 9.101 9.107 20,221,054 -0.31(-3.30%)
Feb 03, 2010 9.437 9.474 9.381 9.418 6,990,218 -0.04(-0.40%)
Feb 02, 2010 9.362 9.480 9.300 9.455 21,414,058 +0.18(+1.98%)
Feb 01, 2010 9.225 9.362 9.225 9.272 16,853,836 +0.16(+1.81%)
Jan 29, 2010 9.269 9.287 9.107 9.107 14,250,141 -0.03(-0.34%)
Jan 28, 2010 9.244 9.250 9.063 9.138 20,148,696 -0.09(-1.01%)
Jan 27, 2010 9.169 9.244 9.088 9.231 17,904,220 -0.04(-0.47%)
Jan 26, 2010 9.263 9.356 9.231 9.275 17,093,584 -0.09(-0.93%)
Jan 25, 2010 9.437 9.468 9.362 9.362 17,028,360 +0.12(+1.28%)
Jan 22, 2010 9.375 9.412 9.219 9.244 15,363,819 -0.14(-1.53%)
Jan 21, 2010 9.511 9.561 9.331 9.387 18,724,658 -0.29(-2.96%)
Jan 20, 2010 9.729 9.729 9.605 9.673 10,136,384 -0.23(-2.33%)
Jan 19, 2010 9.848 9.941 9.835 9.904 10,737,494 +0.12(+1.27%)
Jan 15, 2010 9.866 9.779 9.779 9.779 6,079,869 -0.13(-1.32%)
Jan 14, 2010 9.885 9.916 9.855 9.910 6,545,413 -0.06(-0.62%)
Jan 13, 2010 9.947 9.985 9.866 9.972 11,494,808 -0.06(-0.62%)
Jan 12, 2010 10.08 10.12 9.978 10.03 10,645,297 -0.11(-1.04%)
Jan 11, 2010 10.17 10.19 10.08 10.14 7,838,900 +0.01(+0.12%)
Jan 08, 2010 10.10 10.13 10.07 10.13 7,521,274 +0.01(+0.06%)
Jan 07, 2010 10.10 10.12 10.05 10.12 5,621,424 +0.00(+0.00%)
Jan 06, 2010 10.12 10.15 10.05 10.12 4,956,968 +0.03(+0.31%)
Jan 05, 2010 10.07 10.10 10.03 10.09 7,185,400 +0.09(+0.93%)
Jan 04, 2010 9.910 9.997 9.897 9.997 5,893,250 +0.25(+2.55%)
Dec 31, 2009 9.860 9.748 9.748 9.748 2,787,075 -0.04(-0.38%)
Dec 30, 2009 9.748 9.798 9.736 9.785 6,594,202 +0.07(+0.77%)
Dec 29, 2009 9.711 9.723 9.673 9.711 4,756,960 +0.06(+0.58%)
Dec 28, 2009 9.711 9.717 9.630 9.655 4,340,321 -0.04(-0.39%)
Dec 24, 2009 9.680 9.723 9.680 9.692 4,095,531 +0.06(+0.58%)
Dec 23, 2009 9.642 9.655 9.580 9.636 7,981,585 +0.11(+1.18%)
Dec 22, 2009 9.536 9.574 9.499 9.524 8,476,586 +0.07(+0.78%)
Dec 21, 2009 9.402 9.469 9.396 9.450 5,530,462 +0.02(+0.26%)
Dec 18, 2009 9.475 9.493 9.375 9.426 16,931,616 -0.06(-0.64%)
Dec 17, 2009 9.535 9.535 9.475 9.487 8,908,106 -0.24(-2.49%)
Dec 16, 2009 9.711 9.742 9.669 9.729 6,548,281 -0.00(-0.00%)
Dec 15, 2009 9.730 9.781 9.681 9.730 4,521,157 -0.08(-0.80%)
Dec 14, 2009 9.820 9.836 9.790 9.808 5,292,240 +0.00(+0.00%)
Dec 11, 2009 9.808 9.839 9.766 9.808 3,729,051 +0.03(+0.31%)
Dec 10, 2009 9.778 9.824 9.760 9.778 5,567,748 -0.01(-0.12%)
Dec 09, 2009 9.760 9.808 9.699 9.790 9,293,426 +0.03(+0.31%)
Dec 08, 2009 9.784 9.796 9.717 9.760 7,100,565 -0.09(-0.92%)
Dec 07, 2009 9.887 9.918 9.827 9.851 8,301,680 -0.07(-0.73%)
Dec 04, 2009 9.996 10.04 9.845 9.924 7,716,993 +0.06(+0.61%)
Dec 03, 2009 9.948 9.978 9.845 9.863 7,053,577 +0.03(+0.31%)
Dec 02, 2009 9.833 9.898 9.814 9.833 7,974,361 +0.02(+0.19%)
Dec 01, 2009 9.808 9.869 9.796 9.814 7,451,591 +0.19(+2.02%)
Nov 30, 2009 9.566 9.645 9.523 9.620 26,186,832 +0.10(+1.08%)
Nov 27, 2009 9.408 9.590 9.366 9.517 9,793,804 -0.23(-2.36%)
Nov 25, 2009 9.693 9.754 9.687 9.748 3,681,790 +0.10(+1.07%)
Nov 24, 2009 9.651 9.730 9.578 9.645 8,394,404 -0.08(-0.87%)
Nov 23, 2009 9.766 9.808 9.717 9.730 5,104,154 +0.11(+1.13%)
Nov 20, 2009 9.572 9.626 9.566 9.620 3,238,011 -0.03(-0.31%)
Nov 19, 2009 9.669 9.681 9.554 9.651 5,990,985 -0.07(-0.75%)
Nov 18, 2009 9.784 9.784 9.675 9.723 3,917,966 -0.12(-1.17%)
Nov 17, 2009 9.814 9.863 9.766 9.839 5,520,674 -0.06(-0.61%)
Nov 16, 2009 9.851 9.942 9.839 9.899 6,406,558 +0.15(+1.49%)
Nov 13, 2009 9.723 9.790 9.675 9.754 6,569,470 +0.06(+0.63%)
Nov 12, 2009 9.748 9.802 9.639 9.693 6,433,829 -0.05(-0.56%)
Nov 11, 2009 9.808 9.845 9.742 9.748 7,328,865 -0.01(-0.06%)
Nov 10, 2009 9.754 9.784 9.687 9.754 6,485,117 -0.09(-0.92%)
Nov 09, 2009 9.736 9.857 9.705 9.845 5,246,925 +0.25(+2.66%)
Nov 06, 2009 9.548 9.626 9.517 9.590 6,528,127 -0.02(-0.25%)
Nov 05, 2009 9.578 9.626 9.517 9.614 5,622,877 +0.08(+0.83%)
Nov 04, 2009 9.596 9.651 9.499 9.535 8,086,630 +0.05(+0.58%)
Nov 03, 2009 9.384 9.481 9.360 9.481 8,002,906 +0.02(+0.19%)
Nov 02, 2009 9.505 9.614 9.384 9.463 12,303,819 +0.04(+0.45%)
Oct 30, 2009 9.632 9.657 9.372 9.420 16,235,707 -0.17(-1.77%)
Oct 29, 2009 9.493 9.675 9.481 9.590 13,360,947 +0.18(+1.87%)
Oct 28, 2009 9.541 9.584 9.378 9.414 20,671,766 -0.25(-2.57%)
Oct 27, 2009 9.723 9.754 9.626 9.663 9,063,782 -0.10(-0.99%)
Oct 26, 2009 9.881 9.948 9.717 9.760 7,767,232 -0.07(-0.68%)
Oct 23, 2009 9.833 9.845 9.772 9.827 8,940,835 -0.11(-1.10%)
Oct 22, 2009 9.887 9.972 9.808 9.936 10,333,386 +0.03(+0.31%)
Oct 21, 2009 9.899 10.04 9.869 9.905 11,052,348 +0.02(+0.25%)
Oct 20, 2009 9.857 9.924 9.851 9.881 10,951,215 +0.14(+1.43%)
Oct 19, 2009 9.699 9.790 9.657 9.742 8,618,605 +0.20(+2.10%)
Oct 16, 2009 9.596 9.596 9.511 9.541 6,932,884 -0.16(-1.63%)
Oct 15, 2009 9.602 9.699 9.602 9.699 5,133,362 +0.00(+0.00%)
Oct 14, 2009 9.687 9.742 9.645 9.699 8,408,839 +0.19(+2.04%)
Oct 13, 2009 9.493 9.505 9.414 9.505 7,782,706 +0.01(+0.06%)
Oct 12, 2009 9.529 9.541 9.469 9.499 5,242,004 -0.05(-0.51%)
Oct 09, 2009 9.505 9.554 9.493 9.548 9,867,096 +0.04(+0.45%)
Oct 08, 2009 9.511 9.560 9.457 9.505 9,689,401 +0.15(+1.62%)
Oct 07, 2009 9.341 9.366 9.299 9.353 7,640,386 +0.08(+0.85%)
Oct 06, 2009 9.256 9.341 9.220 9.275 11,613,026 +0.08(+0.92%)
Oct 05, 2009 9.105 9.232 9.056 9.190 10,348,319 +0.10(+1.13%)
Oct 02, 2009 9.099 9.171 9.014 9.087 30,190,856 -0.07(-0.79%)
Oct 01, 2009 9.372 9.402 9.153 9.159 17,046,616 -0.25(-2.71%)
Sep 30, 2009 9.450 9.468 9.299 9.414 8,262,285 +0.05(+0.58%)
Sep 29, 2009 9.360 9.396 9.293 9.360 5,282,341 +0.00(+0.00%)
Sep 28, 2009 9.244 9.366 9.232 9.360 6,921,136 +0.13(+1.38%)
Sep 25, 2009 9.269 9.311 9.190 9.232 7,989,640 +0.03(+0.33%)
Sep 24, 2009 9.366 9.384 9.153 9.202 16,849,204 -0.20(-2.13%)
Sep 23, 2009 9.475 9.548 9.402 9.402 10,488,037 -0.15(-1.52%)
Sep 22, 2009 9.487 9.560 9.463 9.548 10,019,481 +0.19(+2.08%)
Sep 21, 2009 9.372 9.426 9.311 9.353 12,921,835 -0.08(-0.84%)
Sep 18, 2009 9.475 9.493 9.384 9.432 7,295,079 -0.05(-0.58%)
Sep 17, 2009 9.511 9.584 9.444 9.487 8,380,962 +0.07(+0.72%)
Sep 16, 2009 9.444 9.529 9.396 9.419 20,248,822 +0.09(+0.96%)
Sep 15, 2009 9.262 9.335 9.220 9.329 10,289,327 +0.00(+0.00%)
Sep 14, 2009 9.256 9.366 9.226 9.329 6,788,158 -0.04(-0.45%)
Sep 11, 2009 9.384 9.402 9.299 9.372 5,322,141 -0.01(-0.13%)
Sep 10, 2009 9.329 9.396 9.262 9.384 5,470,733 +0.11(+1.18%)
Sep 09, 2009 9.287 9.353 9.238 9.275 5,303,893 +0.06(+0.66%)
Sep 08, 2009 9.244 9.281 9.196 9.214 8,234,762 +0.19(+2.08%)
Sep 04, 2009 8.983 9.080 8.923 9.026 12,813,229 +0.27(+3.05%)
Sep 03, 2009 8.747 8.783 8.686 8.759 8,851,991 +0.15(+1.69%)
Sep 02, 2009 8.632 8.717 8.613 8.613 9,091,638 +0.00(+0.00%)
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.