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 )

17.41 +0.34 (+1.99%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Oct 29, 2004 6.829 6.903 6.817 6.897 295,146 +0.14(+2.11%)
Oct 28, 2004 6.848 6.872 6.742 6.755 746,661 -0.06(-0.82%)
Oct 27, 2004 6.742 6.848 6.711 6.810 1,584,175 +0.06(+0.92%)
Oct 26, 2004 6.693 6.767 6.674 6.748 319,029 +0.06(+0.83%)
Oct 25, 2004 6.674 6.742 6.674 6.693 1,206,729 -0.07(-1.10%)
Oct 22, 2004 6.761 6.829 6.761 6.767 701,155 -0.06(-0.91%)
Oct 21, 2004 6.767 6.835 6.767 6.829 288,207 +0.06(+0.82%)
Oct 20, 2004 6.786 6.823 6.730 6.773 826,378 -0.09(-1.26%)
Oct 19, 2004 6.897 6.934 6.848 6.860 714,710 +0.00(+0.00%)
Oct 18, 2004 6.792 6.885 6.792 6.860 441,509 +0.01(+0.18%)
Oct 15, 2004 6.804 6.879 6.792 6.848 337,910 +0.11(+1.66%)
Oct 14, 2004 6.786 6.841 6.724 6.736 817,180 -0.08(-1.18%)
Oct 13, 2004 6.916 6.941 6.817 6.817 793,620 -0.13(-1.87%)
Oct 12, 2004 6.891 6.965 6.879 6.947 466,038 -0.02(-0.27%)
Oct 11, 2004 6.934 6.984 6.934 6.965 781,356 +0.04(+0.63%)
Oct 08, 2004 6.941 6.965 6.910 6.922 1,385,043 -0.03(-0.45%)
Oct 07, 2004 6.996 7.015 6.934 6.953 1,962,427 -0.06(-0.80%)
Oct 06, 2004 7.015 7.034 6.990 7.009 448,610 -0.06(-0.79%)
Oct 05, 2004 7.071 7.071 7.015 7.064 1,657,437 -0.01(-0.18%)
Oct 04, 2004 7.046 7.089 7.034 7.077 2,067,802 +0.07(+1.06%)
Oct 01, 2004 6.928 7.034 6.928 7.003 1,731,183 +0.11(+1.62%)
Sep 30, 2004 6.854 6.903 6.854 6.891 624,826 +0.05(+0.72%)
Sep 29, 2004 6.854 6.872 6.823 6.841 183,316 -0.01(-0.09%)
Sep 28, 2004 6.872 6.872 6.773 6.848 616,274 +0.06(+0.82%)
Sep 27, 2004 6.835 6.841 6.786 6.792 671,785 -0.04(-0.63%)
Sep 24, 2004 6.848 6.872 6.823 6.835 1,323,723 -0.12(-1.69%)
Sep 23, 2004 6.978 6.984 6.947 6.953 253,997 -0.01(-0.09%)
Sep 22, 2004 7.021 7.027 6.959 6.959 1,190,592 -0.12(-1.75%)
Sep 21, 2004 7.064 7.095 7.027 7.083 466,845 +0.07(+0.97%)
Sep 20, 2004 7.003 7.027 6.984 7.015 568,992 -0.05(-0.70%)
Sep 17, 2004 7.058 7.064 7.003 7.064 656,294 -0.01(-0.09%)
Sep 16, 2004 7.077 7.089 7.009 7.071 463,133 +0.15(+2.15%)
Sep 15, 2004 6.965 6.978 6.910 6.922 722,617 -0.10(-1.41%)
Sep 14, 2004 6.724 7.027 6.724 7.021 1,000,981 +0.04(+0.53%)
Sep 13, 2004 7.003 7.034 6.984 6.984 922,394 +0.07(+0.99%)
Sep 10, 2004 6.922 6.953 6.897 6.916 552,532 +0.00(+0.00%)
Sep 09, 2004 6.903 6.916 6.879 6.916 535,911 -0.01(-0.18%)
Sep 08, 2004 6.941 6.959 6.910 6.928 445,382 -0.06(-0.80%)
Sep 07, 2004 7.288 7.288 6.934 6.984 1,804,445 +0.15(+2.18%)
Sep 03, 2004 6.854 6.866 6.823 6.835 825,894 -0.07(-0.99%)
Sep 02, 2004 6.854 6.928 6.848 6.903 824,280 +0.04(+0.63%)
Sep 01, 2004 6.910 6.910 6.724 6.860 1,372,295 +0.08(+1.19%)
Aug 31, 2004 6.779 6.779 6.730 6.779 508,155 +0.09(+1.30%)
Aug 30, 2004 7.263 7.263 6.693 6.693 604,010 -0.06(-0.83%)
Aug 27, 2004 6.730 6.755 6.693 6.748 349,690 +0.01(+0.18%)
Aug 26, 2004 6.742 6.761 6.736 6.736 821,214 -0.04(-0.55%)
Aug 25, 2004 6.699 6.779 6.662 6.773 1,716,499 +0.14(+2.15%)
Aug 24, 2004 6.637 6.674 6.606 6.631 716,162 +0.10(+1.52%)
Aug 23, 2004 6.507 6.550 6.494 6.532 339,685 +0.03(+0.48%)
Aug 20, 2004 6.420 6.507 6.420 6.501 841,709 +0.10(+1.55%)
Aug 19, 2004 6.420 6.476 6.377 6.401 231,566 -0.01(-0.19%)
Aug 18, 2004 6.308 6.426 6.308 6.414 308,217 +0.06(+0.88%)
Aug 17, 2004 6.321 6.377 6.321 6.358 121,834 -0.01(-0.19%)
Aug 16, 2004 6.290 6.383 6.290 6.370 1,835,913 +0.01(+0.10%)
Aug 13, 2004 6.358 6.389 6.333 6.364 604,171 +0.01(+0.10%)
Aug 12, 2004 6.414 6.414 6.346 6.358 283,528 -0.01(-0.10%)
Aug 11, 2004 6.408 6.408 6.315 6.364 691,150 -0.12(-1.91%)
Aug 10, 2004 6.439 6.488 6.408 6.488 534,782 +0.07(+1.16%)
Aug 09, 2004 6.439 6.439 6.395 6.414 535,427 +0.08(+1.27%)
Aug 06, 2004 6.370 6.414 6.308 6.333 1,374,877 +0.01(+0.20%)
Aug 05, 2004 6.439 6.439 6.308 6.321 448,126 +0.05(+0.79%)
Aug 04, 2004 6.246 6.315 6.240 6.271 3,664,403 +0.01(+0.20%)
Aug 03, 2004 6.302 6.315 6.234 6.259 371,636 -0.05(-0.79%)
Aug 02, 2004 6.222 6.321 6.222 6.308 482,498 +0.02(+0.39%)
Jul 30, 2004 6.327 6.327 6.265 6.284 269,166 -0.02(-0.39%)
Jul 29, 2004 6.308 6.327 6.271 6.308 306,120 -0.03(-0.49%)
Jul 28, 2004 6.370 6.377 6.209 6.339 399,230 -0.04(-0.68%)
Jul 27, 2004 6.277 6.414 6.271 6.383 1,682,772 +0.07(+1.08%)
Jul 26, 2004 6.333 6.352 6.259 6.315 214,461 +0.02(+0.30%)
Jul 23, 2004 6.432 6.432 6.240 6.296 974,032 -0.09(-1.36%)
Jul 22, 2004 6.271 6.389 6.246 6.383 579,804 +0.15(+2.39%)
Jul 21, 2004 6.364 6.408 6.234 6.234 1,073,759 -0.02(-0.40%)
Jul 20, 2004 6.271 6.277 6.191 6.259 141,199 +0.02(+0.30%)
Jul 19, 2004 6.203 6.284 6.203 6.240 209,620 +0.06(+0.90%)
Jul 16, 2004 6.197 6.253 6.166 6.185 187,028 +0.08(+1.32%)
Jul 15, 2004 6.110 6.154 6.079 6.104 176,055 +0.01(+0.20%)
Jul 14, 2004 6.141 6.203 6.092 6.092 270,457 -0.12(-1.90%)
Jul 13, 2004 6.185 6.271 6.185 6.209 124,255 -0.07(-1.18%)
Jul 12, 2004 6.265 6.290 6.246 6.284 311,929 -0.07(-1.07%)
Jul 09, 2004 6.321 6.352 6.228 6.352 238,667 +0.11(+1.79%)
Jul 08, 2004 6.284 6.284 6.197 6.240 186,383 -0.14(-2.23%)
Jul 07, 2004 6.339 6.383 6.284 6.383 767,639 +0.12(+1.98%)
Jul 06, 2004 6.228 6.271 6.135 6.259 310,315 +0.04(+0.70%)
Jul 02, 2004 6.178 6.234 6.172 6.216 690,020 +0.00(+0.00%)
Jul 01, 2004 6.290 6.302 6.154 6.216 524,777 -0.06(-0.99%)
Jun 30, 2004 6.203 6.284 6.178 6.277 1,068,596 +0.14(+2.32%)
Jun 29, 2004 6.160 6.197 6.104 6.135 400,360 +0.01(+0.10%)
Jun 28, 2004 6.209 6.253 6.079 6.129 779,419 +0.01(+0.20%)
Jun 25, 2004 6.092 6.185 6.092 6.116 477,172 -0.02(-0.40%)
Jun 24, 2004 6.110 6.191 6.098 6.141 675,174 +0.14(+2.38%)
Jun 23, 2004 6.017 6.054 5.974 5.999 595,296 -0.01(-0.10%)
Jun 22, 2004 5.955 6.011 5.955 6.005 440,541 +0.04(+0.73%)
Jun 21, 2004 6.061 6.073 5.961 5.961 1,525,274 -0.11(-1.74%)
Jun 18, 2004 6.073 6.092 5.986 6.067 545,271 -0.06(-0.91%)
Jun 17, 2004 6.185 6.191 6.048 6.123 1,206,406 -0.04(-0.70%)
Jun 16, 2004 6.203 6.277 6.154 6.166 392,776 -0.01(-0.20%)
Jun 15, 2004 6.246 6.253 6.166 6.178 758,280 +0.08(+1.32%)
Jun 14, 2004 6.017 6.135 6.017 6.098 1,014,214 -0.21(-3.34%)
Jun 10, 2004 6.339 6.339 6.296 6.308 199,292 +0.15(+2.41%)
Jun 09, 2004 6.333 6.333 6.141 6.160 506,703 -0.14(-2.26%)
Jun 08, 2004 6.327 6.352 6.277 6.302 410,688 -0.07(-1.17%)
Jun 07, 2004 6.346 6.383 6.246 6.377 843,322 +0.29(+4.68%)
Jun 04, 2004 6.104 6.135 6.061 6.092 1,068,596 +0.05(+0.82%)
Jun 03, 2004 6.104 6.104 5.980 6.042 792,006 -0.14(-2.30%)
Jun 02, 2004 6.222 6.234 6.110 6.185 2,906,929 +0.05(+0.81%)
Jun 01, 2004 6.228 6.228 6.042 6.135 968,546 -0.10(-1.59%)
May 28, 2004 6.197 6.240 6.197 6.234 157,336 +0.02(+0.30%)
May 27, 2004 6.209 6.228 6.166 6.216 1,009,373 +0.07(+1.21%)
May 26, 2004 6.147 6.185 6.092 6.141 1,313,556 +0.04(+0.61%)
May 25, 2004 5.968 6.172 5.968 6.104 584,484 +0.11(+1.86%)
May 24, 2004 6.054 6.073 5.949 5.992 978,389 +0.04(+0.62%)
May 21, 2004 5.949 5.980 5.899 5.955 1,032,449 +0.19(+3.33%)
May 20, 2004 5.819 5.825 5.732 5.763 1,444,750 -0.02(-0.43%)
May 19, 2004 5.837 5.961 5.769 5.788 3,587,913 +0.17(+2.98%)
May 18, 2004 5.565 5.633 5.565 5.621 1,560,130 +0.08(+1.45%)
May 17, 2004 5.398 5.546 5.398 5.540 2,008,418 -0.16(-2.83%)
May 14, 2004 5.794 5.794 5.664 5.701 1,961,298 -0.16(-2.75%)
May 13, 2004 5.794 5.862 5.794 5.862 1,387,787 -0.01(-0.11%)
May 12, 2004 5.918 5.961 5.788 5.868 4,209,513 -0.05(-0.84%)
May 11, 2004 5.825 6.166 5.813 5.918 1,017,280 +0.15(+2.69%)
May 10, 2004 5.751 5.794 5.658 5.763 3,076,369 -0.16(-2.72%)
May 07, 2004 6.061 6.104 5.924 5.924 1,211,247 -0.21(-3.43%)
May 06, 2004 6.191 6.197 5.918 6.135 1,259,497 -0.05(-0.80%)
May 05, 2004 6.185 6.197 6.135 6.185 325,807 -0.07(-1.09%)
May 04, 2004 6.383 6.383 6.216 6.253 1,169,291 +0.07(+1.20%)
May 03, 2004 6.123 6.185 6.110 6.178 1,322,109 +0.10(+1.63%)
Apr 30, 2004 6.135 6.166 6.048 6.079 1,370,681 -0.04(-0.61%)
Apr 29, 2004 6.116 6.166 6.017 6.116 2,281,618 +0.00(+0.00%)
Apr 28, 2004 6.234 6.290 6.104 6.116 4,023,775 -0.17(-2.66%)
Apr 27, 2004 6.259 6.308 6.228 6.284 959,832 +0.06(+0.90%)
Apr 26, 2004 6.271 6.321 6.203 6.228 2,181,407 -0.22(-3.37%)
Apr 23, 2004 6.439 6.470 6.395 6.445 555,760 +0.04(+0.58%)
Apr 22, 2004 6.315 6.408 6.290 6.408 1,026,801 +0.06(+0.98%)
Apr 21, 2004 6.327 6.377 6.246 6.346 884,794 -0.01(-0.20%)
Apr 20, 2004 6.408 6.476 6.358 6.358 752,955 -0.13(-2.01%)
Apr 19, 2004 6.414 6.494 6.395 6.488 500,894 -0.01(-0.10%)
Apr 16, 2004 6.525 6.544 6.395 6.494 573,995 +0.01(+0.10%)
Apr 15, 2004 6.451 7.021 6.389 6.488 623,213 -0.06(-0.85%)
Apr 14, 2004 6.600 6.631 6.525 6.544 887,538 -0.17(-2.49%)
Apr 13, 2004 6.841 6.848 6.699 6.711 1,063,754 -0.06(-0.82%)
Apr 12, 2004 6.736 6.767 6.693 6.767 352,756 +0.04(+0.65%)
Apr 08, 2004 6.773 6.792 6.705 6.724 524,131 -0.01(-0.09%)
Apr 07, 2004 6.767 6.786 6.686 6.730 472,654 -0.02(-0.28%)
Apr 06, 2004 6.798 6.798 6.730 6.748 521,872 -0.03(-0.46%)
Apr 05, 2004 6.742 6.786 6.680 6.779 1,232,871 +0.11(+1.67%)
Apr 02, 2004 6.736 6.736 6.643 6.668 967,416 +0.07(+1.13%)
Apr 01, 2004 6.606 6.649 6.563 6.594 682,274 +0.02(+0.38%)
Mar 31, 2004 6.563 6.569 6.494 6.569 646,934 +0.00(+0.00%)
Mar 30, 2004 6.507 6.581 6.507 6.569 664,685 +0.11(+1.63%)
Mar 29, 2004 6.476 6.507 6.445 6.463 786,358 +0.02(+0.29%)
Mar 26, 2004 6.451 6.457 6.395 6.445 656,616 -0.10(-1.52%)
Mar 25, 2004 6.445 6.556 6.414 6.544 912,873 +0.07(+1.05%)
Mar 24, 2004 6.501 6.525 6.457 6.476 728,265 +0.06(+0.97%)
Mar 23, 2004 6.563 6.563 6.414 6.414 458,292 +0.11(+1.77%)
Mar 22, 2004 6.364 6.401 6.259 6.302 1,389,562 -0.15(-2.31%)
Mar 19, 2004 6.563 6.569 6.451 6.451 352,917 -0.09(-1.33%)
Mar 18, 2004 6.550 6.563 6.451 6.538 782,808 -0.09(-1.31%)
Mar 17, 2004 6.507 6.631 6.507 6.625 870,271 +0.12(+1.81%)
Mar 16, 2004 6.525 6.532 6.463 6.507 598,200 +0.12(+1.94%)
Mar 15, 2004 6.383 6.470 6.370 6.383 1,508,169 -0.20(-3.10%)
Mar 12, 2004 6.445 6.594 6.445 6.587 824,603 +0.18(+2.80%)
Mar 11, 2004 6.482 6.600 6.401 6.408 2,061,025 -0.14(-2.08%)
Mar 10, 2004 6.637 6.662 6.513 6.544 1,330,984 -0.14(-2.04%)
Mar 09, 2004 6.755 6.779 6.662 6.680 676,949 -0.09(-1.28%)
Mar 08, 2004 6.792 6.879 6.761 6.767 1,232,709 -0.09(-1.27%)
Mar 05, 2004 6.810 6.872 6.786 6.854 1,882,387 -0.01(-0.18%)
Mar 04, 2004 6.835 6.872 6.792 6.866 724,715 +0.07(+1.00%)
Mar 03, 2004 6.817 6.860 6.724 6.798 1,111,843 -0.06(-0.90%)
Mar 02, 2004 6.953 6.953 6.829 6.860 1,360,031 -0.15(-2.21%)
Mar 01, 2004 7.040 7.052 6.947 7.015 2,328,416 +0.02(+0.27%)
Feb 27, 2004 7.027 7.052 6.972 6.996 494,600 +0.10(+1.44%)
Feb 26, 2004 6.922 6.922 6.835 6.897 590,777 +0.05(+0.72%)
Feb 25, 2004 6.835 6.897 6.829 6.848 458,292 -0.06(-0.90%)
Feb 24, 2004 6.885 6.934 6.835 6.910 811,532 +0.03(+0.45%)
Feb 23, 2004 6.984 7.009 6.829 6.879 875,919 -0.11(-1.51%)
Feb 20, 2004 7.046 7.058 6.885 6.984 866,075 -0.01(-0.09%)
Feb 19, 2004 7.102 7.108 6.972 6.990 357,113 -0.04(-0.53%)
Feb 18, 2004 7.083 7.095 7.003 7.027 633,863 -0.06(-0.79%)
Feb 17, 2004 7.089 7.089 6.990 7.083 1,359,547 +0.10(+1.42%)
Feb 13, 2004 7.034 7.058 6.922 6.984 662,426 -0.02(-0.27%)
Feb 12, 2004 7.003 7.021 6.972 7.003 1,067,627 -0.04(-0.62%)
Feb 11, 2004 6.972 7.064 6.941 7.046 2,232,562 +0.03(+0.44%)
Feb 10, 2004 6.990 7.034 6.953 7.015 960,961 +0.00(+0.00%)
Feb 09, 2004 6.879 7.157 6.879 7.015 1,129,271 +0.14(+2.07%)
Feb 06, 2004 6.841 6.941 6.823 6.872 1,056,977 +0.17(+2.59%)
Feb 05, 2004 6.686 6.755 6.600 6.699 430,375 +0.06(+0.93%)
Feb 04, 2004 6.606 6.736 6.575 6.637 1,826,392 -0.01(-0.09%)
Feb 03, 2004 6.600 6.693 6.538 6.643 1,461,856 +0.07(+1.04%)
Feb 02, 2004 6.662 6.662 6.513 6.575 5,647,486 -0.17(-2.57%)
Jan 30, 2004 6.693 6.755 6.668 6.748 1,037,935 +0.06(+0.83%)
Jan 29, 2004 6.693 6.773 6.606 6.693 1,573,847 -0.07(-1.10%)
Jan 28, 2004 6.804 6.903 6.724 6.767 1,685,515 -0.28(-3.96%)
Jan 27, 2004 7.114 7.114 7.027 7.046 1,064,884 -0.13(-1.81%)
Jan 26, 2004 7.064 7.188 7.040 7.176 1,099,901 +0.12(+1.67%)
Jan 23, 2004 7.095 7.114 7.015 7.058 801,205 -0.03(-0.44%)
Jan 22, 2004 7.077 7.108 7.034 7.089 795,395 +0.01(+0.18%)
Jan 21, 2004 7.003 7.120 6.959 7.077 1,439,909 +0.20(+2.88%)
Jan 20, 2004 6.934 6.941 6.848 6.879 1,557,548 +0.19(+2.87%)
Jan 16, 2004 6.699 6.705 6.625 6.686 1,149,281 -0.05(-0.74%)
Jan 15, 2004 6.736 6.755 6.631 6.736 1,170,743 -0.03(-0.46%)
Jan 14, 2004 6.686 6.798 6.668 6.767 1,237,712 +0.13(+1.96%)
Jan 13, 2004 6.705 6.755 6.606 6.637 1,958,393 -0.07(-1.02%)
Jan 12, 2004 6.705 6.724 6.600 6.705 1,571,749 +0.18(+2.75%)
Jan 09, 2004 6.575 6.631 6.538 6.525 1,237,389 +0.03(+0.48%)
Jan 08, 2004 6.439 6.513 6.439 6.494 1,417,640 -0.05(-0.76%)
Jan 07, 2004 6.569 6.587 6.494 6.544 1,480,091 +0.01(+0.19%)
Jan 06, 2004 6.569 6.581 6.482 6.532 1,551,901 +0.00(+0.00%)
Jan 05, 2004 6.476 6.544 6.457 6.532 2,017,777 +0.20(+3.23%)
Jan 02, 2004 6.203 6.358 6.203 6.327 968,546 +0.13(+2.10%)
Dec 31, 2003 6.178 6.222 6.141 6.197 424,566 +0.07(+1.11%)
Dec 30, 2003 6.129 6.135 6.129 6.129 885,440 -0.03(-0.50%)
Dec 29, 2003 6.147 6.166 6.104 6.160 1,172,841 +0.02(+0.40%)
Dec 26, 2003 6.154 6.154 6.092 6.135 107,634 +0.02(+0.41%)
Dec 24, 2003 6.135 6.154 6.110 6.110 179,605 -0.02(-0.40%)
Dec 23, 2003 6.154 6.166 6.110 6.135 423,113 -0.02(-0.40%)
Dec 22, 2003 6.085 6.135 6.085 6.160 377,607 +0.04(+0.61%)
Dec 19, 2003 6.185 6.191 6.104 6.123 1,304,358 -0.04(-0.70%)
Dec 18, 2003 6.110 6.185 6.104 6.166 1,463,792 +0.02(+0.40%)
Dec 17, 2003 6.135 6.147 6.085 6.141 488,146 -0.06(-0.90%)
Dec 16, 2003 6.191 6.197 6.116 6.197 1,713,755 -0.05(-0.79%)
Dec 15, 2003 6.358 6.358 6.246 6.246 575,124 -0.12(-1.95%)
Dec 12, 2003 6.389 6.389 6.389 6.370 471,847 -0.02(-0.29%)
Dec 11, 2003 6.259 6.408 6.259 6.389 1,259,336 +0.22(+3.51%)
Dec 10, 2003 6.141 6.216 6.141 6.172 402,135 +0.04(+0.61%)
Dec 09, 2003 6.265 6.265 6.135 6.135 845,259 -0.01(-0.20%)
Dec 08, 2003 6.079 6.160 6.073 6.147 444,898 +0.01(+0.20%)
Dec 05, 2003 6.234 6.234 6.129 6.135 434,248 -0.12(-1.88%)
Dec 04, 2003 6.209 6.253 6.203 6.253 582,870 -0.02(-0.39%)
Dec 03, 2003 6.290 6.315 6.265 6.277 689,375 +0.01(+0.10%)
Dec 02, 2003 6.296 6.302 6.246 6.271 544,787 -0.04(-0.69%)
Dec 01, 2003 6.284 6.284 6.228 6.315 1,680,029 +0.15(+2.52%)
Nov 28, 2003 6.160 6.160 6.079 6.160 1,573,363 +0.11(+1.84%)
Nov 26, 2003 5.974 6.073 6.005 6.048 520,904 +0.07(+1.24%)
Nov 25, 2003 6.036 6.036 5.955 5.974 466,683 +0.03(+0.52%)
Nov 24, 2003 5.906 5.949 5.906 5.943 1,401,826 +0.07(+1.27%)
Nov 21, 2003 5.837 5.918 5.850 5.868 779,581 +0.03(+0.53%)
Nov 20, 2003 5.930 5.930 5.887 5.837 893,024 -0.12(-1.98%)
Nov 19, 2003 5.893 5.974 5.893 5.955 1,192,367 +0.02(+0.42%)
Nov 18, 2003 6.067 6.067 5.912 5.930 594,005 -0.04(-0.62%)
Nov 17, 2003 5.955 6.030 5.906 5.968 4,510,792 -0.15(-2.53%)
Nov 14, 2003 6.135 6.191 6.092 6.123 401,490 -0.01(-0.10%)
Nov 13, 2003 6.166 6.166 6.166 6.129 447,480 +0.05(+0.82%)
Nov 12, 2003 6.073 6.104 6.017 6.079 2,818,498 -0.01(-0.10%)
Nov 11, 2003 6.154 6.110 6.079 6.085 5,122,225 -0.07(-1.11%)
Nov 10, 2003 6.197 6.197 6.141 6.154 740,368 -0.04(-0.70%)
Nov 07, 2003 6.290 6.315 6.185 6.197 756,828 -0.05(-0.79%)
Nov 06, 2003 6.246 6.253 6.147 6.246 1,148,474 -0.06(-0.98%)
Nov 05, 2003 6.308 6.339 6.265 6.308 1,169,775 +0.01(+0.20%)
Nov 04, 2003 6.308 6.321 6.271 6.296 1,765,717 -0.01(-0.20%)
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.