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 )

17.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 6, 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, 2009 9.655 9.673 9.500 9.618 8,087,456 +0.06(+0.58%)
Sep 29, 2009 9.562 9.599 9.494 9.562 5,170,567 +0.00(+0.00%)
Sep 28, 2009 9.444 9.568 9.432 9.562 6,774,686 +0.13(+1.38%)
Sep 25, 2009 9.469 9.512 9.388 9.432 7,820,580 +0.03(+0.33%)
Sep 24, 2009 9.568 9.587 9.351 9.401 16,492,678 -0.20(-2.13%)
Sep 23, 2009 9.680 9.754 9.605 9.605 10,266,111 -0.15(-1.52%)
Sep 22, 2009 9.692 9.766 9.667 9.754 9,807,470 +0.20(+2.08%)
Sep 21, 2009 9.574 9.630 9.512 9.556 12,648,411 -0.08(-0.84%)
Sep 18, 2009 9.680 9.698 9.587 9.636 7,140,716 -0.06(-0.58%)
Sep 17, 2009 9.717 9.791 9.649 9.692 8,203,622 +0.07(+0.72%)
Sep 16, 2009 9.649 9.735 9.599 9.622 19,820,358 +0.09(+0.96%)
Sep 15, 2009 9.463 9.537 9.419 9.531 10,071,606 +0.00(+0.00%)
Sep 14, 2009 9.456 9.568 9.426 9.531 6,644,521 -0.04(-0.45%)
Sep 11, 2009 9.587 9.605 9.500 9.574 5,209,525 -0.01(-0.13%)
Sep 10, 2009 9.531 9.599 9.463 9.587 5,354,973 +0.11(+1.18%)
Sep 09, 2009 9.487 9.556 9.438 9.475 5,191,663 +0.06(+0.66%)
Sep 08, 2009 9.444 9.481 9.395 9.413 8,060,516 +0.19(+2.08%)
Sep 04, 2009 9.178 9.277 9.116 9.221 12,542,103 +0.27(+3.05%)
Sep 03, 2009 8.936 8.973 8.874 8.948 8,664,684 +0.15(+1.69%)
Sep 02, 2009 8.818 8.905 8.800 8.800 8,899,260 +0.00(+0.00%)
Sep 01, 2009 8.893 9.004 8.756 8.800 13,605,363 -0.14(-1.53%)
Aug 31, 2009 8.930 8.942 8.849 8.936 10,898,008 -0.29(-3.09%)
Aug 28, 2009 9.277 9.283 9.153 9.221 5,730,678 -0.07(-0.80%)
Aug 27, 2009 9.289 9.295 9.140 9.295 8,347,463 -0.03(-0.33%)
Aug 26, 2009 9.351 9.357 9.264 9.326 4,353,607 -0.05(-0.53%)
Aug 25, 2009 9.413 9.456 9.339 9.376 6,800,076 -0.02(-0.26%)
Aug 24, 2009 9.432 9.469 9.345 9.401 6,570,852 -0.01(-0.13%)
Aug 21, 2009 9.351 9.432 9.320 9.413 4,380,819 +0.09(+0.93%)
Aug 20, 2009 9.277 9.354 9.246 9.326 5,339,820 +0.14(+1.48%)
Aug 19, 2009 9.066 9.227 9.035 9.190 10,732,358 -0.03(-0.34%)
Aug 18, 2009 9.147 9.240 9.109 9.221 10,289,917 +0.21(+2.34%)
Aug 17, 2009 9.010 9.053 8.905 9.010 11,239,494 -0.32(-3.45%)
Aug 14, 2009 9.432 9.444 9.227 9.333 11,118,730 -0.06(-0.66%)
Aug 13, 2009 9.401 9.413 9.283 9.395 4,913,558 +0.02(+0.26%)
Aug 12, 2009 9.295 9.451 9.295 9.370 9,352,404 +0.07(+0.80%)
Aug 11, 2009 9.382 9.407 9.227 9.295 12,719,036 -0.05(-0.53%)
Aug 10, 2009 9.351 9.388 9.289 9.345 6,172,183 -0.01(-0.13%)
Aug 07, 2009 9.283 9.376 9.196 9.357 23,998,038 -0.04(-0.40%)
Aug 06, 2009 9.444 9.475 9.246 9.395 16,573,871 +0.01(+0.07%)
Aug 05, 2009 9.481 9.487 9.314 9.388 8,157,703 -0.22(-2.32%)
Aug 04, 2009 9.574 9.673 9.568 9.611 9,598,584 -0.18(-1.84%)
Aug 03, 2009 9.735 9.804 9.686 9.791 7,411,238 +0.29(+3.00%)
Jul 31, 2009 9.574 9.618 9.500 9.506 6,577,552 -0.01(-0.13%)
Jul 30, 2009 9.487 9.611 9.481 9.518 9,091,859 +0.25(+2.67%)
Jul 29, 2009 9.326 9.357 9.181 9.271 17,152,998 -0.20(-2.16%)
Jul 28, 2009 9.444 9.518 9.364 9.475 6,838,561 +0.10(+1.06%)
Jul 27, 2009 9.413 9.475 9.320 9.376 11,766,919 +0.02(+0.20%)
Jul 24, 2009 9.308 9.388 9.271 9.357 13,293,169 -0.11(-1.11%)
Jul 23, 2009 9.289 9.525 9.283 9.463 14,810,202 +0.34(+3.74%)
Jul 22, 2009 9.029 9.165 9.010 9.122 12,586,611 -0.02(-0.27%)
Jul 21, 2009 9.153 9.227 9.010 9.147 8,845,987 +0.02(+0.20%)
Jul 20, 2009 9.103 9.134 9.047 9.128 8,400,312 +0.30(+3.44%)
Jul 17, 2009 8.738 8.837 8.738 8.824 6,960,233 +0.14(+1.57%)
Jul 16, 2009 8.589 8.738 8.564 8.688 5,700,680 -0.02(-0.21%)
Jul 15, 2009 8.546 8.731 8.533 8.707 5,329,097 +0.39(+4.69%)
Jul 14, 2009 8.298 8.353 8.270 8.316 6,446,677 +0.12(+1.51%)
Jul 13, 2009 8.105 8.242 8.099 8.192 8,378,369 -0.02(-0.23%)
Jul 10, 2009 8.211 8.229 8.112 8.211 5,439,749 -0.02(-0.30%)
Jul 09, 2009 8.174 8.254 8.149 8.236 15,560,270 +0.14(+1.68%)
Jul 08, 2009 8.186 8.236 8.025 8.099 11,077,658 -0.09(-1.06%)
Jul 07, 2009 8.329 8.335 8.168 8.186 6,667,983 -0.19(-2.22%)
Jul 06, 2009 8.279 8.403 8.267 8.372 8,878,037 +0.11(+1.27%)
Jul 02, 2009 8.288 8.335 8.217 8.267 10,902,762 -0.30(-3.54%)
Jul 01, 2009 8.558 8.639 8.539 8.570 15,933,674 +0.06(+0.66%)
Jun 30, 2009 8.552 8.558 8.409 8.515 12,449,496 -0.22(-2.48%)
Jun 29, 2009 8.639 8.731 8.620 8.731 9,751,515 +0.05(+0.57%)
Jun 26, 2009 8.657 8.694 8.589 8.682 13,918,659 +0.11(+1.30%)
Jun 25, 2009 8.446 8.601 8.428 8.570 14,964,335 +0.24(+2.83%)
Jun 24, 2009 8.279 8.416 8.260 8.335 11,062,540 +0.23(+2.83%)
Jun 23, 2009 8.124 8.174 8.006 8.106 7,850,637 -0.12(-1.43%)
Jun 22, 2009 8.335 8.384 8.174 8.223 12,787,335 -0.12(-1.48%)
Jun 19, 2009 8.440 8.440 8.326 8.347 7,800,499 +0.03(+0.37%)
Jun 18, 2009 8.304 8.384 8.273 8.316 5,597,244 +0.04(+0.45%)
Jun 17, 2009 8.304 8.341 8.199 8.279 7,005,512 +0.01(+0.15%)
Jun 16, 2009 8.496 8.508 8.267 8.267 11,530,156 -0.30(-3.47%)
Jun 15, 2009 8.645 8.669 8.459 8.564 10,371,594 -0.23(-2.61%)
Jun 12, 2009 8.769 8.849 8.725 8.793 6,163,716 -0.08(-0.91%)
Jun 11, 2009 8.787 8.979 8.787 8.874 8,032,769 +0.04(+0.42%)
Jun 10, 2009 8.874 8.930 8.716 8.837 11,528,834 +0.14(+1.57%)
Jun 09, 2009 8.769 8.769 8.657 8.700 10,864,112 -0.19(-2.09%)
Jun 08, 2009 8.793 8.942 8.738 8.886 9,904,814 -0.16(-1.78%)
Jun 05, 2009 9.085 9.171 8.967 9.047 7,984,878 +0.09(+0.97%)
Jun 04, 2009 8.942 9.004 8.868 8.961 8,686,893 +0.13(+1.47%)
Jun 03, 2009 8.955 8.973 8.700 8.831 13,317,968 -0.07(-0.84%)
Jun 02, 2009 8.961 8.961 8.800 8.905 11,940,168 -0.14(-1.51%)
Jun 01, 2009 9.010 9.159 8.899 9.041 15,104,600 +0.25(+2.89%)
May 29, 2009 8.707 8.800 8.639 8.787 10,680,538 +0.29(+3.35%)
May 28, 2009 8.471 8.552 8.391 8.502 10,801,739 +0.09(+1.03%)
May 27, 2009 8.527 8.570 8.353 8.415 9,673,111 +0.08(+0.97%)
May 26, 2009 8.068 8.372 8.050 8.335 9,567,937 +0.40(+5.08%)
May 22, 2009 7.951 8.013 7.926 7.932 3,937,573 +0.02(+0.31%)
May 21, 2009 7.901 7.913 7.796 7.907 3,795,985 -0.15(-1.92%)
May 20, 2009 8.143 8.211 8.056 8.062 7,843,806 -0.07(-0.91%)
May 19, 2009 8.180 8.229 8.087 8.137 12,119,985 -0.02(-0.30%)
May 18, 2009 8.031 8.168 7.988 8.161 8,551,594 +0.40(+5.19%)
May 15, 2009 7.802 7.864 7.709 7.759 6,530,375 +0.02(+0.24%)
May 14, 2009 7.734 7.827 7.511 7.740 6,765,041 -0.01(-0.16%)
May 13, 2009 7.796 7.821 7.715 7.752 7,482,108 -0.07(-0.87%)
May 12, 2009 7.901 7.941 7.765 7.821 13,514,204 -0.01(-0.08%)
May 11, 2009 7.957 7.957 7.783 7.827 10,963,105 -0.31(-3.81%)
May 08, 2009 8.044 8.137 7.960 8.137 12,768,687 +0.23(+2.90%)
May 07, 2009 8.211 8.211 7.882 7.907 13,850,455 -0.18(-2.22%)
May 06, 2009 8.025 8.124 7.948 8.087 15,511,540 +0.27(+3.49%)
May 05, 2009 7.833 7.855 7.734 7.814 9,025,409 -0.11(-1.33%)
May 04, 2009 7.715 7.938 7.659 7.920 17,197,142 +0.50(+6.68%)
May 01, 2009 7.319 7.436 7.312 7.424 7,886,845 +0.07(+0.93%)
Apr 30, 2009 7.368 7.412 7.294 7.356 16,697,083 +0.15(+2.15%)
Apr 29, 2009 7.083 7.250 7.040 7.201 24,216,870 +0.26(+3.75%)
Apr 28, 2009 6.953 7.015 6.897 6.941 6,788,775 -0.17(-2.44%)
Apr 27, 2009 7.126 7.188 7.052 7.114 13,359,773 -0.20(-2.79%)
Apr 24, 2009 7.306 7.393 7.250 7.319 7,004,211 +0.12(+1.64%)
Apr 23, 2009 7.244 7.250 7.126 7.201 7,901,038 +0.07(+1.04%)
Apr 22, 2009 7.133 7.219 7.015 7.126 12,760,173 -0.07(-0.95%)
Apr 21, 2009 7.064 7.238 7.009 7.195 11,231,461 +0.12(+1.75%)
Apr 20, 2009 7.238 7.294 7.027 7.071 9,446,126 -0.23(-3.14%)
Apr 17, 2009 7.294 7.319 7.226 7.300 8,178,064 +0.01(+0.17%)
Apr 16, 2009 7.213 7.312 7.151 7.288 22,405,858 +0.07(+1.03%)
Apr 15, 2009 7.114 7.232 7.064 7.213 6,649,522 +0.12(+1.66%)
Apr 14, 2009 7.157 7.195 7.064 7.095 9,879,217 -0.05(-0.69%)
Apr 13, 2009 7.034 7.201 7.034 7.145 8,297,864 +0.09(+1.23%)
Apr 09, 2009 7.015 7.083 6.978 7.058 10,727,149 +0.20(+2.98%)
Apr 08, 2009 6.866 6.910 6.767 6.854 18,922,540 +0.08(+1.19%)
Apr 07, 2009 6.860 6.891 6.767 6.773 6,737,496 -0.16(-2.32%)
Apr 06, 2009 6.897 6.941 6.804 6.934 9,098,014 +0.04(+0.54%)
Apr 03, 2009 6.810 6.897 6.773 6.897 6,750,106 +0.11(+1.55%)
Apr 02, 2009 6.730 6.922 6.711 6.792 19,612,774 +0.36(+5.59%)
Apr 01, 2009 6.327 6.463 6.265 6.432 12,596,149 +0.13(+2.06%)
Mar 31, 2009 6.358 6.395 6.265 6.302 9,688,424 +0.03(+0.49%)
Mar 30, 2009 6.333 6.358 6.209 6.271 9,231,800 -0.34(-5.15%)
Mar 26, 2009 6.581 6.618 6.532 6.612 11,450,118 +0.12(+1.81%)
Mar 25, 2009 6.482 6.581 6.341 6.494 8,894,807 +0.00(+0.00%)
Mar 24, 2009 6.532 6.606 6.451 6.494 9,339,312 -0.11(-1.60%)
Mar 23, 2009 6.420 6.600 6.408 6.600 12,419,752 +0.53(+8.78%)
Mar 20, 2009 6.123 6.147 5.999 6.067 5,854,325 -0.10(-1.61%)
Mar 19, 2009 6.216 6.265 6.104 6.166 8,310,679 -0.04(-0.60%)
Mar 18, 2009 6.048 6.253 6.005 6.203 8,838,020 +0.03(+0.50%)
Mar 17, 2009 5.980 6.185 5.980 6.172 5,373,255 +0.18(+3.00%)
Mar 16, 2009 6.054 6.141 5.986 5.992 8,417,353 +0.07(+1.26%)
Mar 13, 2009 5.918 5.986 5.837 5.918 0 +0.06(+0.95%)
Mar 12, 2009 5.714 5.912 5.670 5.862 9,831,671 +0.14(+2.38%)
Mar 11, 2009 5.720 5.769 5.645 5.726 6,773,309 +0.02(+0.33%)
Mar 10, 2009 5.552 5.757 5.552 5.707 12,360,753 +0.27(+4.90%)
Mar 09, 2009 5.428 5.571 5.410 5.441 13,415,434 -0.15(-2.77%)
Mar 06, 2009 5.714 5.714 5.472 5.596 0 -0.06(-1.10%)
Mar 05, 2009 5.720 5.800 5.639 5.658 4,549,288 -0.27(-4.50%)
Mar 04, 2009 5.881 6.073 5.862 5.924 8,545,639 +0.29(+5.05%)
Mar 02, 2009 5.837 5.844 5.627 5.639 11,137,285 -0.32(-5.41%)
Feb 27, 2009 5.918 6.048 5.899 5.961 0 +0.04(+0.63%)
Feb 26, 2009 6.085 6.123 5.924 5.924 5,696,031 -0.14(-2.35%)
Feb 25, 2009 6.042 6.166 5.949 6.067 7,025,010 -0.08(-1.31%)
Feb 24, 2009 5.918 6.170 5.918 6.147 13,079,766 +0.26(+4.42%)
Feb 23, 2009 6.048 6.079 5.841 5.887 12,195,897 -0.04(-0.63%)
Feb 20, 2009 5.875 5.980 5.788 5.924 6,253,087 -0.07(-1.14%)
Feb 19, 2009 6.079 6.119 5.937 5.992 5,623,889 +0.02(+0.42%)
Feb 18, 2009 6.011 6.048 5.912 5.968 5,781,684 +0.13(+2.23%)
Feb 17, 2009 5.875 5.930 5.819 5.837 11,077,003 -0.20(-3.29%)
Feb 13, 2009 6.104 6.135 6.036 6.036 3,317,866 -0.02(-0.31%)
Feb 12, 2009 5.961 6.085 5.893 6.054 6,680,106 -0.05(-0.81%)
Feb 11, 2009 6.042 6.166 6.011 6.104 6,410,684 +0.11(+1.76%)
Feb 10, 2009 6.265 6.277 5.949 5.999 9,193,278 -0.32(-5.01%)
Feb 09, 2009 6.308 6.327 6.209 6.315 4,712,750 -0.02(-0.29%)
Feb 06, 2009 6.172 6.358 6.135 6.333 8,273,865 +0.25(+4.07%)
Feb 05, 2009 6.061 6.191 5.949 6.085 7,921,863 -0.01(-0.10%)
Feb 04, 2009 6.185 6.259 6.092 6.092 12,457,395 -0.02(-0.30%)
Feb 03, 2009 6.110 6.191 6.017 6.110 7,721,408 -0.10(-1.60%)
Feb 02, 2009 6.160 6.265 6.104 6.209 5,280,993 +0.00(+0.00%)
Jan 30, 2009 6.308 6.352 6.191 6.209 0 +0.13(+2.14%)
Jan 29, 2009 6.253 6.253 6.048 6.079 10,177,654 -0.35(-5.49%)
Jan 28, 2009 6.377 6.457 6.277 6.432 15,643,775 +0.20(+3.28%)
Jan 27, 2009 6.191 6.259 6.144 6.228 4,349,268 +0.09(+1.41%)
Jan 26, 2009 6.116 6.259 6.073 6.141 5,916,497 +0.03(+0.51%)
Jan 23, 2009 5.862 6.160 5.837 6.110 7,942,776 +0.17(+2.92%)
Jan 22, 2009 5.999 6.042 5.831 5.937 6,225,088 -0.23(-3.72%)
Jan 21, 2009 6.079 6.172 5.906 6.166 6,009,016 +0.30(+5.07%)
Jan 20, 2009 6.129 6.135 5.850 5.868 7,009,906 -0.31(-5.02%)
Jan 16, 2009 6.234 6.246 6.036 6.178 0 +0.07(+1.22%)
Jan 15, 2009 6.092 6.222 5.912 6.104 9,876,597 -0.03(-0.51%)
Jan 14, 2009 6.197 6.197 6.017 6.135 7,791,270 -0.15(-2.46%)
Jan 13, 2009 6.290 6.358 6.234 6.290 6,462,619 -0.06(-0.88%)
Jan 12, 2009 6.457 6.507 6.296 6.346 5,083,496 -0.12(-1.82%)
Jan 09, 2009 6.612 6.612 6.439 6.463 4,478,008 -0.20(-2.98%)
Jan 08, 2009 6.569 6.680 6.525 6.662 7,164,647 +0.02(+0.28%)
Jan 07, 2009 6.699 6.748 6.581 6.643 8,466,941 -0.17(-2.46%)
Jan 06, 2009 6.804 6.900 6.767 6.810 5,329,928 +0.14(+2.04%)
Jan 05, 2009 6.662 6.735 6.615 6.674 5,220,932 -0.01(-0.19%)
Jan 02, 2009 6.563 6.724 6.494 6.686 4,534,449 +0.26(+4.05%)
Jan 01, 2009 6.383 6.463 6.321 6.426 0 +0.00(+0.00%)
Dec 31, 2008 6.383 6.463 6.321 6.426 6,699,418 +0.06(+0.97%)
Dec 30, 2008 6.259 6.364 6.228 6.364 4,950,611 +0.05(+0.78%)
Dec 29, 2008 6.370 6.383 6.259 6.315 3,229,461 -0.04(-0.59%)
Dec 26, 2008 6.333 6.358 6.290 6.352 1,601,516 +0.04(+0.59%)
Dec 24, 2008 6.296 6.321 6.277 6.315 2,340,985 +0.12(+1.90%)
Dec 23, 2008 6.290 6.358 6.197 6.197 7,271,738 -0.37(-5.57%)
Dec 22, 2008 6.655 6.668 6.432 6.563 8,347,687 -0.13(-1.94%)
Dec 19, 2008 6.773 6.792 6.662 6.693 4,862,693 -0.02(-0.28%)
Dec 18, 2008 6.910 6.916 6.649 6.711 5,750,347 -0.11(-1.63%)
Dec 17, 2008 6.835 6.872 6.755 6.823 13,067,035 -0.22(-3.08%)
Dec 16, 2008 6.755 7.064 6.711 7.040 13,070,211 +0.32(+4.70%)
Dec 15, 2008 6.767 6.767 6.600 6.724 5,410,549 -0.09(-1.27%)
Dec 12, 2008 6.563 6.810 6.544 6.810 6,960,559 +0.10(+1.48%)
Dec 11, 2008 6.810 6.934 6.662 6.711 8,575,264 -0.07(-1.01%)
Dec 10, 2008 6.810 6.866 6.730 6.779 7,807,441 +0.27(+4.09%)
Dec 09, 2008 6.507 6.637 6.439 6.513 13,377,966 -0.15(-2.23%)
Dec 08, 2008 6.637 6.761 6.525 6.662 10,468,238 +0.44(+7.07%)
Dec 05, 2008 5.937 6.228 5.924 6.222 7,206,939 +0.34(+5.80%)
Dec 04, 2008 5.924 6.079 5.831 5.881 5,616,287 -0.33(-5.29%)
Dec 03, 2008 6.061 6.228 5.955 6.209 6,095,230 -0.04(-0.69%)
Dec 02, 2008 6.110 6.253 5.999 6.253 7,952,097 +0.40(+6.77%)
Dec 01, 2008 6.197 6.222 5.844 5.856 14,053,455 -0.51(-8.07%)
Nov 28, 2008 6.290 6.377 6.271 6.370 2,486,630 -0.04(-0.58%)
Nov 26, 2008 5.943 6.426 5.943 6.408 13,005,133 +0.46(+7.71%)
Nov 25, 2008 6.110 6.110 5.856 5.949 7,053,360 -0.05(-0.83%)
Nov 24, 2008 5.837 6.160 5.800 5.999 14,181,759 +0.12(+2.00%)
Nov 21, 2008 5.540 5.887 5.418 5.881 11,780,140 +0.61(+11.52%)
Nov 20, 2008 5.478 5.664 5.181 5.274 12,445,205 -0.24(-4.27%)
Nov 19, 2008 5.745 5.844 5.472 5.509 9,667,977 -0.33(-5.73%)
Nov 18, 2008 5.782 5.949 5.683 5.844 7,148,986 -0.10(-1.67%)
Nov 17, 2008 6.017 6.216 5.934 5.943 11,624,225 +0.02(+0.31%)
Nov 14, 2008 6.147 6.346 5.924 5.924 11,385,276 -0.59(-9.04%)
Nov 13, 2008 6.030 6.519 5.782 6.513 13,409,342 +0.51(+8.46%)
Nov 12, 2008 6.141 6.216 5.946 6.005 7,539,560 -0.23(-3.68%)
Nov 11, 2008 6.296 6.401 6.135 6.234 9,228,621 -0.43(-6.42%)
Nov 10, 2008 6.786 6.810 6.470 6.662 6,552,104 -0.16(-2.36%)
Nov 07, 2008 6.625 6.829 6.575 6.823 5,896,557 +0.62(+9.99%)
Nov 06, 2008 6.426 6.544 6.203 6.203 17,013,830 -0.30(-4.67%)
Nov 05, 2008 6.817 6.879 6.488 6.507 14,401,189 -0.41(-5.91%)
Nov 04, 2008 6.786 6.941 6.686 6.916 9,475,534 +0.42(+6.49%)
Nov 03, 2008 6.643 6.643 6.494 6.494 7,030,151 +0.04(+0.58%)
Oct 31, 2008 6.544 6.575 6.277 6.457 11,155,165 -0.16(-2.43%)
Oct 30, 2008 6.600 6.668 6.312 6.618 13,199,094 +0.51(+8.43%)
Oct 29, 2008 6.197 6.457 6.030 6.104 13,225,220 -0.21(-3.34%)
Oct 28, 2008 5.862 6.327 5.658 6.315 15,197,475 +0.92(+16.99%)
Oct 27, 2008 5.621 5.738 5.391 5.398 10,751,896 -0.55(-9.27%)
Oct 24, 2008 5.701 6.085 5.614 5.949 9,896,669 -0.39(-6.16%)
Oct 23, 2008 6.271 6.358 5.943 6.339 10,845,193 +0.12(+1.99%)
Oct 22, 2008 6.463 6.476 6.104 6.216 9,481,594 -0.45(-6.78%)
Oct 21, 2008 6.792 6.910 6.631 6.668 7,441,761 -0.42(-5.94%)
Oct 20, 2008 6.879 7.120 6.798 7.089 7,748,455 +0.39(+5.83%)
Oct 17, 2008 6.606 7.064 6.538 6.699 10,045,958 -0.22(-3.22%)
Oct 16, 2008 6.668 6.990 6.426 6.922 13,217,676 +0.47(+7.30%)
Oct 15, 2008 7.064 7.064 6.445 6.451 9,603,633 -0.90(-12.30%)
Oct 14, 2008 7.678 7.678 7.207 7.356 22,452,404 -0.24(-3.10%)
Oct 13, 2008 7.139 7.740 6.990 7.591 11,419,057 +1.05(+16.11%)
Oct 10, 2008 6.339 6.817 6.116 6.538 21,987,978 -0.02(-0.28%)
Oct 09, 2008 7.139 7.219 6.556 6.556 18,362,348 -0.56(-7.84%)
Oct 08, 2008 6.879 7.337 6.872 7.114 18,719,742 +0.11(+1.59%)
Oct 07, 2008 7.412 7.573 6.978 7.003 13,754,795 -0.33(-4.56%)
Oct 06, 2008 7.399 7.412 7.021 7.337 16,452,435 -0.32(-4.21%)
Oct 03, 2008 7.870 8.044 7.628 7.659 6,048,052 -0.14(-1.75%)
Oct 02, 2008 8.050 8.081 7.752 7.796 9,791,732 -0.48(-5.84%)
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.