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 )

16.95 -0.05 (-0.29%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 7, 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 29, 2006 8.875 8.875 8.788 8.807 7,362,826 -0.07(-0.77%)
Sep 28, 2006 8.881 8.894 8.838 8.875 1,129,264 -0.02(-0.21%)
Sep 27, 2006 8.912 8.919 8.863 8.894 1,907,673 +0.03(+0.35%)
Sep 26, 2006 8.857 8.912 8.826 8.863 2,856,584 -0.11(-1.24%)
Sep 25, 2006 8.931 8.974 8.857 8.974 2,343,135 +0.06(+0.62%)
Sep 22, 2006 8.912 8.943 8.863 8.919 2,147,444 -0.04(-0.48%)
Sep 21, 2006 8.956 9.073 8.925 8.962 1,923,334 -0.14(-1.56%)
Sep 20, 2006 8.962 9.104 8.962 9.104 5,771,780 +0.17(+1.87%)
Sep 19, 2006 8.962 8.980 8.788 8.937 5,732,383 -0.03(-0.35%)
Sep 18, 2006 8.940 8.993 8.906 8.968 1,419,573 +0.09(+0.98%)
Sep 15, 2006 8.900 8.912 8.838 8.881 1,355,311 +0.10(+1.13%)
Sep 14, 2006 8.844 8.850 8.770 8.782 1,103,753 -0.06(-0.63%)
Sep 13, 2006 8.813 8.869 8.782 8.838 1,979,362 -0.02(-0.21%)
Sep 12, 2006 8.751 8.857 8.714 8.857 4,415,500 +0.16(+1.85%)
Sep 11, 2006 8.689 8.720 8.640 8.696 762,261 -0.08(-0.92%)
Sep 08, 2006 8.776 8.788 8.702 8.776 942,130 +0.11(+1.21%)
Sep 07, 2006 8.720 8.739 8.652 8.671 3,175,472 -0.07(-0.85%)
Sep 06, 2006 8.745 8.782 8.702 8.745 2,034,582 -0.12(-1.40%)
Sep 05, 2006 8.844 8.875 8.807 8.869 864,628 -0.02(-0.21%)
Sep 01, 2006 8.832 8.894 8.819 8.888 1,553,909 +0.11(+1.20%)
Aug 31, 2006 8.782 8.795 8.745 8.782 1,060,643 +0.10(+1.14%)
Aug 30, 2006 8.683 8.745 8.120 8.683 2,620,850 +0.09(+1.08%)
Aug 29, 2006 8.609 8.621 8.559 8.590 1,224,366 +0.05(+0.58%)
Aug 28, 2006 8.522 8.590 8.521 8.541 835,727 -0.02(-0.29%)
Aug 25, 2006 8.559 8.609 8.535 8.565 422,223 -0.01(-0.14%)
Aug 24, 2006 8.603 8.634 8.553 8.578 1,211,933 +0.00(+0.00%)
Aug 23, 2006 8.683 8.720 8.578 8.578 1,955,950 -0.11(-1.21%)
Aug 22, 2006 8.702 8.733 8.671 8.683 701,229 -0.02(-0.21%)
Aug 21, 2006 8.696 8.708 8.671 8.702 933,411 -0.12(-1.33%)
Aug 18, 2006 8.875 8.875 8.727 8.819 650,207 -0.01(-0.14%)
Aug 17, 2006 8.782 8.850 8.776 8.832 928,890 +0.01(+0.07%)
Aug 16, 2006 9.272 9.272 8.764 8.826 3,530,527 +0.11(+1.28%)
Aug 15, 2006 8.689 8.764 8.689 8.714 1,493,038 +0.10(+1.15%)
Aug 14, 2006 8.795 8.795 8.590 8.615 3,576,059 +0.08(+0.94%)
Aug 11, 2006 8.541 8.565 8.485 8.535 1,307,357 -0.01(-0.14%)
Aug 10, 2006 8.528 8.665 8.485 8.547 2,755,671 +0.02(+0.22%)
Aug 09, 2006 8.609 8.634 8.510 8.528 1,672,584 +0.12(+1.40%)
Aug 08, 2006 8.473 8.522 8.398 8.411 4,658,177 -0.03(-0.37%)
Aug 07, 2006 8.454 8.473 8.417 8.442 693,640 +0.01(+0.07%)
Aug 04, 2006 8.559 8.559 8.417 8.435 2,156,001 -0.12(-1.38%)
Aug 03, 2006 8.516 8.596 8.485 8.553 3,566,856 -0.06(-0.65%)
Aug 02, 2006 8.541 8.658 8.541 8.609 1,888,136 +0.18(+2.13%)
Aug 01, 2006 8.658 8.658 8.417 8.429 1,567,634 -0.07(-0.87%)
Jul 31, 2006 8.553 8.559 8.504 8.504 4,291,658 -0.13(-1.51%)
Jul 28, 2006 8.485 8.634 8.460 8.634 9,556,126 +0.19(+2.27%)
Jul 27, 2006 8.485 8.547 8.435 8.442 1,718,601 +0.04(+0.44%)
Jul 26, 2006 8.386 8.454 8.355 8.404 1,317,852 -0.01(-0.07%)
Jul 25, 2006 8.318 8.429 8.312 8.411 919,041 -0.01(-0.07%)
Jul 24, 2006 8.324 8.448 8.318 8.417 1,781,248 +0.21(+2.57%)
Jul 21, 2006 8.274 8.281 8.175 8.206 1,349,660 -0.04(-0.53%)
Jul 20, 2006 8.380 8.398 8.219 8.250 967,964 -0.14(-1.62%)
Jul 19, 2006 8.144 8.386 8.144 8.386 6,261,333 +0.21(+2.58%)
Jul 18, 2006 8.132 8.188 8.064 8.175 1,674,360 +0.07(+0.84%)
Jul 17, 2006 8.120 8.144 8.082 8.107 688,958 -0.01(-0.15%)
Jul 14, 2006 8.175 8.237 8.064 8.120 1,274,903 -0.06(-0.68%)
Jul 13, 2006 8.175 8.294 8.120 8.175 3,699,254 -0.07(-0.83%)
Jul 12, 2006 8.318 8.361 8.194 8.243 1,508,539 -0.08(-0.97%)
Jul 11, 2006 8.305 8.353 8.237 8.324 2,498,462 -0.04(-0.44%)
Jul 10, 2006 8.404 8.423 8.293 8.361 7,626,009 +0.04(+0.52%)
Jul 07, 2006 8.380 8.392 8.262 8.318 2,063,322 -0.09(-1.03%)
Jul 06, 2006 8.423 8.473 8.380 8.404 2,005,518 +0.07(+0.89%)
Jul 05, 2006 8.361 8.423 8.243 8.330 1,442,662 -0.10(-1.18%)
Jul 03, 2006 8.373 8.460 8.367 8.429 468,401 +0.06(+0.67%)
Jun 30, 2006 8.411 8.411 8.305 8.373 1,132,655 +0.04(+0.52%)
Jun 29, 2006 8.144 8.355 8.132 8.330 1,523,393 +0.28(+3.46%)
Jun 28, 2006 8.014 8.064 7.989 8.051 254,464 +0.08(+1.01%)
Jun 27, 2006 8.089 8.126 7.959 7.971 545,579 -0.15(-1.83%)
Jun 26, 2006 8.101 8.144 8.070 8.120 927,437 -0.01(-0.08%)
Jun 23, 2006 8.058 8.132 8.020 8.126 186,165 +0.06(+0.69%)
Jun 22, 2006 8.082 8.095 7.977 8.070 1,061,612 -0.01(-0.08%)
Jun 21, 2006 7.965 8.175 7.952 8.076 1,097,456 +0.10(+1.24%)
Jun 20, 2006 8.002 8.045 7.934 7.977 1,457,517 -0.05(-0.62%)
Jun 19, 2006 8.058 8.120 7.971 8.027 860,753 -0.04(-0.54%)
Jun 16, 2006 8.120 8.138 8.027 8.070 3,896,722 -0.01(-0.15%)
Jun 15, 2006 7.983 8.132 7.971 8.082 1,515,643 +0.17(+2.11%)
Jun 14, 2006 7.773 7.915 7.711 7.915 4,419,536 +0.21(+2.73%)
Jun 13, 2006 7.791 7.841 7.680 7.705 6,938,989 -0.22(-2.81%)
Jun 12, 2006 8.095 8.095 7.928 7.928 1,359,832 -0.12(-1.54%)
Jun 09, 2006 8.095 8.113 8.014 8.051 586,429 -0.05(-0.61%)
Jun 08, 2006 8.113 8.113 7.791 8.101 4,348,493 -0.14(-1.65%)
Jun 07, 2006 8.262 8.336 8.188 8.237 3,165,623 -0.01(-0.08%)
Jun 06, 2006 8.212 8.349 8.082 8.243 4,894,234 -0.02(-0.22%)
Jun 05, 2006 8.380 8.386 8.206 8.262 3,072,298 -0.11(-1.26%)
Jun 02, 2006 8.361 8.411 8.312 8.367 2,609,225 +0.01(+0.07%)
Jun 01, 2006 8.237 8.380 8.212 8.361 1,132,332 +0.06(+0.75%)
May 31, 2006 8.243 8.305 8.194 8.299 1,415,536 +0.09(+1.13%)
May 30, 2006 8.355 8.355 8.181 8.206 2,382,855 -0.22(-2.57%)
May 26, 2006 8.448 8.460 8.355 8.423 2,350,401 +0.04(+0.52%)
May 25, 2006 8.330 8.417 8.281 8.380 4,025,569 +0.06(+0.74%)
May 24, 2006 8.287 8.392 8.237 8.318 1,930,762 +0.06(+0.75%)
May 23, 2006 8.336 8.497 8.256 8.256 3,283,328 -0.07(-0.89%)
May 22, 2006 8.373 8.398 8.163 8.330 5,823,771 -0.23(-2.68%)
May 19, 2006 8.497 8.621 8.473 8.559 1,519,195 +0.09(+1.10%)
May 18, 2006 8.578 8.671 8.460 8.466 1,673,068 -0.11(-1.30%)
May 17, 2006 8.714 8.714 8.349 8.578 5,631,147 -0.07(-0.79%)
May 16, 2006 8.714 8.714 8.640 8.646 3,866,852 +0.02(+0.22%)
May 15, 2006 8.658 8.658 8.516 8.627 5,830,229 -0.09(-1.00%)
May 12, 2006 8.881 8.881 8.671 8.714 4,173,630 -0.17(-1.88%)
May 11, 2006 9.005 9.011 8.819 8.881 6,676,774 -0.07(-0.76%)
May 10, 2006 8.980 9.008 8.925 8.949 1,312,685 -0.11(-1.23%)
May 09, 2006 9.042 9.086 9.005 9.061 2,181,512 -0.08(-0.88%)
May 08, 2006 9.135 9.148 9.117 9.141 1,541,961 +0.06(+0.61%)
May 05, 2006 9.104 9.123 9.067 9.086 1,215,162 +0.02(+0.27%)
May 04, 2006 9.042 9.080 9.018 9.061 2,180,382 +0.04(+0.41%)
May 03, 2006 9.042 9.042 8.968 9.024 2,225,591 +0.04(+0.48%)
May 02, 2006 8.968 8.987 8.949 8.980 1,619,786 +0.16(+1.83%)
May 01, 2006 8.869 8.894 8.807 8.819 1,162,687 -0.04(-0.49%)
Apr 28, 2006 8.788 8.863 8.788 8.863 2,088,026 +0.07(+0.85%)
Apr 27, 2006 8.795 8.844 8.720 8.788 4,100,810 -0.04(-0.42%)
Apr 26, 2006 8.832 8.844 8.795 8.826 2,073,332 +0.09(+0.99%)
Apr 25, 2006 8.813 8.819 8.739 8.739 1,277,002 -0.12(-1.33%)
Apr 24, 2006 8.863 8.875 8.826 8.857 1,386,796 -0.09(-1.04%)
Apr 21, 2006 8.949 8.968 8.925 8.949 2,519,129 +0.02(+0.28%)
Apr 20, 2006 8.912 8.949 8.869 8.925 2,139,532 +0.05(+0.56%)
Apr 19, 2006 8.869 8.888 8.788 8.875 1,330,446 -0.04(-0.42%)
Apr 18, 2006 8.739 8.931 8.739 8.912 2,084,150 +0.22(+2.57%)
Apr 17, 2006 8.702 8.739 8.683 8.689 2,240,607 +0.02(+0.21%)
Apr 13, 2006 8.652 8.708 8.646 8.671 924,854 +0.02(+0.21%)
Apr 12, 2006 8.646 8.677 8.615 8.652 711,885 +0.00(+0.00%)
Apr 11, 2006 8.739 8.745 8.621 8.652 1,177,380 -0.08(-0.92%)
Apr 10, 2006 8.720 8.739 8.671 8.733 1,977,586 +0.09(+1.00%)
Apr 07, 2006 8.689 8.727 8.609 8.646 1,412,792 -0.02(-0.21%)
Apr 06, 2006 8.689 8.720 8.640 8.665 2,532,046 +0.08(+0.94%)
Apr 05, 2006 8.578 8.603 8.541 8.584 1,515,481 +0.04(+0.51%)
Apr 04, 2006 8.528 8.603 8.516 8.541 1,923,334 +0.06(+0.66%)
Apr 03, 2006 8.528 8.559 8.485 8.485 2,079,791 +0.13(+1.56%)
Mar 31, 2006 8.411 8.417 8.343 8.355 463,557 -0.07(-0.88%)
Mar 30, 2006 8.423 8.466 8.392 8.429 761,131 +0.02(+0.29%)
Mar 29, 2006 8.373 8.429 8.336 8.404 1,110,212 +0.07(+0.89%)
Mar 28, 2006 8.417 8.429 8.330 8.330 489,068 -0.06(-0.74%)
Mar 27, 2006 8.380 8.423 8.380 8.392 1,142,989 +0.04(+0.52%)
Mar 24, 2006 8.312 8.367 8.312 8.349 1,066,294 +0.01(+0.07%)
Mar 23, 2006 8.299 8.343 8.287 8.343 883,035 +0.06(+0.67%)
Mar 22, 2006 8.231 8.287 8.206 8.287 799,559 -0.03(-0.37%)
Mar 21, 2006 8.343 8.373 8.268 8.318 2,065,098 -0.02(-0.30%)
Mar 20, 2006 8.336 8.349 8.318 8.343 350,372 +0.02(+0.30%)
Mar 17, 2006 8.330 8.343 8.293 8.318 1,020,762 +0.02(+0.30%)
Mar 16, 2006 8.287 8.318 8.281 8.293 980,397 -0.01(-0.07%)
Mar 15, 2006 8.250 8.299 8.237 8.299 774,533 +0.04(+0.53%)
Mar 14, 2006 8.120 8.256 8.120 8.256 4,387,728 +0.07(+0.91%)
Mar 13, 2006 8.151 8.188 8.151 8.181 778,892 +0.02(+0.23%)
Mar 10, 2006 8.113 8.188 8.082 8.163 577,549 +0.08(+1.00%)
Mar 09, 2006 8.107 8.144 8.082 8.082 1,996,477 -0.05(-0.61%)
Mar 08, 2006 8.033 8.132 8.015 8.132 2,035,389 +0.10(+1.23%)
Mar 07, 2006 8.101 8.126 8.020 8.033 2,654,919 -0.20(-2.48%)
Mar 06, 2006 8.287 8.299 8.194 8.237 1,129,910 -0.04(-0.45%)
Mar 03, 2006 8.299 8.349 8.262 8.274 2,651,528 -0.06(-0.67%)
Mar 02, 2006 8.312 8.343 8.274 8.330 632,930 +0.05(+0.60%)
Mar 01, 2006 8.237 8.324 8.231 8.281 576,580 +0.05(+0.60%)
Feb 28, 2006 8.343 8.262 8.194 8.231 1,353,051 -0.11(-1.34%)
Feb 27, 2006 8.299 8.355 8.299 8.343 3,836,336 +0.05(+0.60%)
Feb 24, 2006 8.237 8.299 8.231 8.293 1,075,336 +0.04(+0.53%)
Feb 23, 2006 8.274 8.281 8.225 8.250 848,159 +0.10(+1.22%)
Feb 22, 2006 8.113 8.206 8.113 8.151 1,432,167 -0.01(-0.08%)
Feb 21, 2006 8.200 8.200 8.126 8.157 1,028,028 +0.07(+0.92%)
Feb 17, 2006 8.076 8.113 8.058 8.082 402,847 -0.05(-0.61%)
Feb 16, 2006 8.120 8.138 8.082 8.132 712,370 +0.03(+0.38%)
Feb 15, 2006 8.058 8.120 8.051 8.101 655,374 -0.05(-0.61%)
Feb 14, 2006 8.058 8.157 8.027 8.151 1,363,061 +0.20(+2.57%)
Feb 13, 2006 8.051 8.051 7.928 7.946 1,638,354 -0.12(-1.46%)
Feb 10, 2006 8.082 8.095 7.996 8.064 1,387,765 -0.05(-0.61%)
Feb 09, 2006 8.020 8.144 8.020 8.113 888,686 -0.02(-0.23%)
Feb 08, 2006 8.070 8.138 8.027 8.132 2,009,071 +0.07(+0.92%)
Feb 07, 2006 8.107 8.138 8.051 8.058 731,422 -0.05(-0.61%)
Feb 06, 2006 8.132 8.157 8.082 8.107 1,072,430 +0.03(+0.38%)
Feb 03, 2006 8.058 8.095 8.002 8.076 1,333,514 -0.06(-0.69%)
Feb 02, 2006 8.175 8.206 8.089 8.132 2,442,919 -0.12(-1.50%)
Feb 01, 2006 8.262 8.274 8.194 8.256 5,002,737 -0.05(-0.60%)
Jan 31, 2006 8.634 8.634 8.268 8.305 1,849,708 -0.05(-0.59%)
Jan 30, 2006 8.361 8.373 8.312 8.355 2,191,846 -0.01(-0.07%)
Jan 27, 2006 8.281 8.411 8.262 8.361 2,056,702 +0.17(+2.12%)
Jan 26, 2006 8.175 8.212 8.175 8.188 1,528,075 +0.04(+0.53%)
Jan 25, 2006 8.200 8.206 8.144 8.144 1,135,561 -0.04(-0.45%)
Jan 24, 2006 8.120 8.181 8.120 8.181 1,360,962 +0.07(+0.84%)
Jan 23, 2006 8.064 8.113 8.051 8.113 801,658 +0.04(+0.46%)
Jan 20, 2006 8.225 8.225 8.051 8.076 1,178,026 -0.18(-2.18%)
Jan 19, 2006 8.231 8.256 8.194 8.256 2,197,012 +0.11(+1.29%)
Jan 18, 2006 8.020 8.151 8.020 8.151 2,105,786 +0.00(+0.00%)
Jan 17, 2006 8.070 8.157 8.051 8.151 1,451,381 -0.12(-1.50%)
Jan 13, 2006 8.237 8.281 8.225 8.274 1,903,313 +0.08(+0.98%)
Jan 12, 2006 8.268 8.268 8.175 8.194 1,638,354 -0.06(-0.68%)
Jan 11, 2006 8.231 8.262 8.194 8.250 2,549,322 +0.03(+0.38%)
Jan 10, 2006 8.250 8.268 8.175 8.219 2,287,431 -0.01(-0.08%)
Jan 09, 2006 8.225 8.243 8.200 8.225 3,144,794 +0.12(+1.53%)
Jan 06, 2006 8.126 8.138 8.051 8.101 2,042,655 +0.10(+1.24%)
Jan 05, 2006 8.039 8.089 8.002 8.002 936,802 -0.04(-0.54%)
Jan 04, 2006 7.996 8.045 7.977 8.045 2,166,819 +0.12(+1.56%)
Jan 03, 2006 7.841 7.952 7.822 7.921 2,139,855 +0.11(+1.35%)
Dec 30, 2005 7.835 7.835 7.760 7.816 1,084,055 -0.09(-1.10%)
Dec 29, 2005 7.940 7.946 7.884 7.903 595,148 -0.04(-0.47%)
Dec 28, 2005 7.940 7.940 7.903 7.940 988,308 +0.00(+0.00%)
Dec 27, 2005 7.989 8.002 7.903 7.940 481,802 -0.04(-0.47%)
Dec 23, 2005 7.989 8.051 7.928 7.977 367,810 -0.18(-2.20%)
Dec 22, 2005 8.188 8.188 8.138 8.157 588,528 +0.01(+0.15%)
Dec 21, 2005 8.144 8.188 8.132 8.144 1,154,453 +0.02(+0.23%)
Dec 20, 2005 8.070 8.132 8.070 8.126 629,378 +0.03(+0.38%)
Dec 19, 2005 8.045 8.138 8.076 8.095 1,351,759 +0.05(+0.62%)
Dec 16, 2005 8.076 8.076 8.020 8.045 385,409 -0.04(-0.46%)
Dec 15, 2005 8.076 8.095 8.033 8.082 590,466 +0.04(+0.46%)
Dec 14, 2005 8.039 8.064 8.014 8.045 1,153,807 +0.01(+0.08%)
Dec 13, 2005 8.027 8.051 7.977 8.039 663,931 +0.00(+0.00%)
Dec 12, 2005 8.008 8.051 8.008 8.039 735,136 +0.04(+0.46%)
Dec 09, 2005 7.971 8.020 7.959 8.002 399,779 +0.02(+0.31%)
Dec 08, 2005 7.977 7.989 7.940 7.977 446,926 -0.04(-0.54%)
Dec 07, 2005 8.051 8.058 7.989 8.020 511,995 +0.00(+0.00%)
Dec 06, 2005 7.996 8.051 7.996 8.020 546,710 +0.00(+0.00%)
Dec 05, 2005 8.045 8.082 8.008 8.020 545,257 -0.05(-0.61%)
Dec 02, 2005 8.039 8.082 8.039 8.070 690,088 +0.00(+0.00%)
Dec 01, 2005 8.051 8.089 8.020 8.070 618,722 +0.09(+1.16%)
Nov 30, 2005 7.989 8.014 7.959 7.977 822,002 -0.07(-0.85%)
Nov 29, 2005 8.082 8.082 8.002 8.045 722,057 -0.01(-0.15%)
Nov 28, 2005 8.082 8.089 8.027 8.058 1,165,270 +0.00(+0.00%)
Nov 25, 2005 8.107 8.107 8.051 8.058 306,131 -0.02(-0.31%)
Nov 23, 2005 8.033 8.095 8.008 8.082 872,540 +0.14(+1.79%)
Nov 22, 2005 7.897 7.946 7.872 7.940 688,958 -0.01(-0.16%)
Nov 21, 2005 7.909 7.959 7.884 7.952 426,259 -0.01(-0.08%)
Nov 18, 2005 7.971 7.971 7.903 7.959 744,662 +0.04(+0.55%)
Nov 17, 2005 7.773 7.921 7.773 7.915 598,216 +0.09(+1.11%)
Nov 16, 2005 7.816 7.878 7.779 7.828 496,495 +0.02(+0.24%)
Nov 15, 2005 7.791 7.847 7.754 7.810 661,832 +0.01(+0.08%)
Nov 14, 2005 7.859 7.946 7.798 7.804 535,246 -0.12(-1.49%)
Nov 11, 2005 7.965 7.989 7.742 7.921 394,935 +0.07(+0.87%)
Nov 10, 2005 7.816 7.878 7.779 7.853 431,426 +0.04(+0.48%)
Nov 09, 2005 7.841 7.847 7.785 7.816 591,596 +0.05(+0.64%)
Nov 08, 2005 7.742 7.785 7.736 7.767 388,638 +0.00(+0.00%)
Nov 07, 2005 7.748 7.791 7.742 7.767 613,393 -0.11(-1.42%)
Nov 04, 2005 7.928 7.946 7.816 7.878 457,906 -0.05(-0.62%)
Nov 03, 2005 7.965 7.989 7.915 7.928 779,699 -0.02(-0.31%)
Nov 02, 2005 7.897 7.965 7.892 7.952 787,449 +0.06(+0.71%)
Nov 01, 2005 7.909 7.909 7.866 7.897 755,641 +0.07(+0.95%)
Oct 31, 2005 7.798 7.835 7.791 7.822 753,704 +0.09(+1.12%)
Oct 28, 2005 7.636 7.742 7.618 7.736 733,360 +0.11(+1.38%)
Oct 27, 2005 7.711 7.748 7.630 7.630 330,028 -0.15(-1.91%)
Oct 26, 2005 7.804 7.828 7.754 7.779 294,991 -0.01(-0.16%)
Oct 25, 2005 7.841 7.866 7.754 7.791 847,029 -0.06(-0.79%)
Oct 24, 2005 7.810 7.897 7.742 7.853 2,014,560 +0.04(+0.48%)
Oct 21, 2005 7.835 7.847 7.767 7.816 802,627 +0.14(+1.77%)
Oct 20, 2005 7.822 7.828 7.674 7.680 892,884 -0.19(-2.36%)
Oct 19, 2005 7.798 7.884 7.729 7.866 1,715,533 -0.01(-0.08%)
Oct 18, 2005 7.897 7.921 7.866 7.872 697,354 -0.02(-0.31%)
Oct 17, 2005 7.921 7.940 7.884 7.897 597,570 -0.06(-0.78%)
Oct 14, 2005 7.903 7.959 7.890 7.959 975,553 +0.02(+0.31%)
Oct 13, 2005 7.890 7.934 7.556 7.934 1,074,206 +0.05(+0.63%)
Oct 12, 2005 7.909 8.051 7.878 7.884 2,908,575 -0.19(-2.30%)
Oct 11, 2005 8.089 8.101 8.051 8.070 572,221 +0.01(+0.15%)
Oct 10, 2005 8.058 8.082 8.020 8.058 704,942 -0.02(-0.31%)
Oct 07, 2005 8.020 8.082 8.014 8.082 556,074 +0.14(+1.79%)
Oct 06, 2005 8.082 8.082 7.909 7.940 1,894,110 -0.14(-1.76%)
Oct 05, 2005 8.219 8.256 8.082 8.082 3,608,190 -0.25(-3.05%)
Oct 04, 2005 8.318 8.404 8.318 8.336 740,626 +0.01(+0.07%)
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.