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 )

18.06 +0.22 (+1.23%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Feb 26, 2010 9.793 9.844 9.711 9.812 4,342,713 +0.07(+0.72%)
Feb 25, 2010 9.577 9.743 9.577 9.743 7,487,039 -0.03(-0.26%)
Feb 24, 2010 9.723 9.812 9.692 9.768 8,577,348 +0.16(+1.65%)
Feb 23, 2010 9.698 9.749 9.577 9.609 10,915,946 -0.03(-0.33%)
Feb 22, 2010 9.673 9.698 9.615 9.641 6,274,269 +0.01(+0.07%)
Feb 19, 2010 9.571 9.660 9.558 9.634 7,651,859 -0.06(-0.66%)
Feb 18, 2010 9.647 9.743 9.638 9.698 5,025,498 -0.03(-0.26%)
Feb 17, 2010 9.755 9.755 9.673 9.723 6,509,666 +0.02(+0.20%)
Feb 16, 2010 9.622 9.743 9.577 9.704 7,568,610 +0.17(+1.73%)
Feb 12, 2010 9.533 9.539 9.539 9.539 12,351,699 -0.10(-1.06%)
Feb 11, 2010 9.533 9.647 9.437 9.641 14,060,350 +0.17(+1.81%)
Feb 10, 2010 9.514 9.533 9.380 9.469 7,598,695 +0.00(+0.00%)
Feb 09, 2010 9.437 9.552 9.367 9.469 15,813,507 +0.24(+2.55%)
Feb 08, 2010 9.323 9.351 9.215 9.234 15,929,784 -0.03(-0.34%)
Feb 05, 2010 9.240 9.304 9.094 9.266 27,039,864 -0.04(-0.41%)
Feb 04, 2010 9.507 9.514 9.297 9.304 19,793,180 -0.32(-3.30%)
Feb 03, 2010 9.641 9.679 9.584 9.622 6,842,305 -0.04(-0.40%)
Feb 02, 2010 9.564 9.685 9.501 9.660 20,960,938 +0.19(+1.98%)
Feb 01, 2010 9.425 9.564 9.425 9.472 16,497,210 +0.17(+1.81%)
Jan 29, 2010 9.469 9.488 9.304 9.304 13,948,609 -0.03(-0.34%)
Jan 28, 2010 9.444 9.450 9.259 9.336 19,722,352 -0.10(-1.01%)
Jan 27, 2010 9.367 9.444 9.285 9.431 17,525,368 -0.04(-0.47%)
Jan 26, 2010 9.463 9.558 9.431 9.475 16,731,886 -0.09(-0.93%)
Jan 25, 2010 9.641 9.673 9.564 9.564 16,668,042 +0.12(+1.28%)
Jan 22, 2010 9.577 9.615 9.418 9.444 15,038,722 -0.15(-1.53%)
Jan 21, 2010 9.717 9.768 9.533 9.590 18,328,446 -0.29(-2.96%)
Jan 20, 2010 9.940 9.940 9.812 9.882 9,921,900 -0.24(-2.33%)
Jan 19, 2010 10.06 10.16 10.05 10.12 10,510,290 +0.13(+1.27%)
Jan 15, 2010 10.08 9.991 9.991 9.991 5,951,220 -0.13(-1.32%)
Jan 14, 2010 10.10 10.13 10.07 10.12 6,406,913 -0.06(-0.62%)
Jan 13, 2010 10.16 10.20 10.08 10.19 11,251,579 -0.06(-0.62%)
Jan 12, 2010 10.30 10.33 10.19 10.25 10,420,043 -0.11(-1.04%)
Jan 11, 2010 10.38 10.41 10.30 10.36 7,673,030 +0.01(+0.12%)
Jan 08, 2010 10.31 10.35 10.28 10.35 7,362,124 +0.01(+0.06%)
Jan 07, 2010 10.32 10.34 10.27 10.34 5,502,476 +0.00(+0.00%)
Jan 06, 2010 10.33 10.37 10.27 10.34 4,852,079 +0.03(+0.31%)
Jan 05, 2010 10.29 10.31 10.25 10.31 7,033,358 +0.10(+0.93%)
Jan 04, 2010 10.12 10.21 10.11 10.21 5,768,549 +0.25(+2.55%)
Dec 31, 2009 10.07 9.959 9.959 9.959 2,728,101 -0.04(-0.38%)
Dec 30, 2009 9.959 10.01 9.946 9.997 6,454,669 +0.08(+0.77%)
Dec 29, 2009 9.921 9.933 9.882 9.921 4,656,304 +0.06(+0.58%)
Dec 28, 2009 9.921 9.927 9.838 9.863 4,248,480 -0.04(-0.39%)
Dec 24, 2009 9.889 9.933 9.889 9.902 4,008,870 +0.06(+0.58%)
Dec 23, 2009 9.851 9.863 9.787 9.844 7,812,696 +0.11(+1.18%)
Dec 22, 2009 9.743 9.781 9.704 9.730 8,297,222 +0.08(+0.78%)
Dec 21, 2009 9.605 9.673 9.599 9.655 5,413,438 +0.02(+0.26%)
Dec 18, 2009 9.680 9.698 9.577 9.630 16,573,345 -0.06(-0.64%)
Dec 17, 2009 9.742 9.742 9.680 9.692 8,719,611 -0.25(-2.49%)
Dec 16, 2009 9.921 9.952 9.878 9.940 6,409,720 -0.00(-0.00%)
Dec 15, 2009 9.940 9.993 9.890 9.940 4,425,490 -0.08(-0.80%)
Dec 14, 2009 10.03 10.05 10.00 10.02 5,180,257 +0.00(+0.00%)
Dec 11, 2009 10.02 10.05 9.977 10.02 3,650,144 +0.03(+0.31%)
Dec 10, 2009 9.989 10.04 9.971 9.989 5,449,935 -0.01(-0.12%)
Dec 09, 2009 9.971 10.02 9.909 10.00 9,096,778 +0.03(+0.31%)
Dec 08, 2009 9.996 10.01 9.927 9.971 6,950,318 -0.09(-0.92%)
Dec 07, 2009 10.10 10.13 10.04 10.06 8,126,017 -0.07(-0.73%)
Dec 04, 2009 10.21 10.26 10.06 10.14 7,553,702 +0.06(+0.62%)
Dec 03, 2009 10.16 10.19 10.06 10.08 6,904,324 +0.03(+0.31%)
Dec 02, 2009 10.05 10.11 10.03 10.05 7,805,624 +0.02(+0.19%)
Dec 01, 2009 10.02 10.08 10.01 10.03 7,293,916 +0.20(+2.02%)
Nov 30, 2009 9.773 9.853 9.729 9.828 25,632,722 +0.11(+1.08%)
Nov 27, 2009 9.611 9.797 9.568 9.723 9,586,568 -0.24(-2.36%)
Nov 25, 2009 9.903 9.965 9.896 9.958 3,603,884 +0.11(+1.07%)
Nov 24, 2009 9.859 9.940 9.785 9.853 8,216,779 -0.09(-0.87%)
Nov 23, 2009 9.977 10.02 9.927 9.940 4,996,151 +0.11(+1.13%)
Nov 20, 2009 9.779 9.835 9.773 9.828 3,169,495 -0.03(-0.31%)
Nov 19, 2009 9.878 9.890 9.760 9.859 5,864,217 -0.07(-0.75%)
Nov 18, 2009 9.996 9.996 9.884 9.934 3,835,062 -0.12(-1.17%)
Nov 17, 2009 10.03 10.08 9.977 10.05 5,403,857 -0.06(-0.61%)
Nov 16, 2009 10.06 10.16 10.05 10.11 6,270,996 +0.15(+1.49%)
Nov 13, 2009 9.934 10.00 9.884 9.965 6,430,461 +0.06(+0.63%)
Nov 12, 2009 9.958 10.01 9.847 9.903 6,297,690 -0.06(-0.56%)
Nov 11, 2009 10.02 10.06 9.952 9.958 7,173,787 -0.01(-0.06%)
Nov 10, 2009 9.965 9.996 9.896 9.965 6,347,893 -0.09(-0.92%)
Nov 09, 2009 9.946 10.07 9.915 10.06 5,135,901 +0.26(+2.66%)
Nov 06, 2009 9.754 9.835 9.723 9.797 6,389,993 -0.02(-0.25%)
Nov 05, 2009 9.785 9.835 9.723 9.822 5,503,897 +0.08(+0.83%)
Nov 04, 2009 9.804 9.859 9.704 9.742 7,915,518 +0.06(+0.58%)
Nov 03, 2009 9.587 9.686 9.562 9.686 7,833,566 +0.02(+0.19%)
Nov 02, 2009 9.711 9.822 9.587 9.667 12,043,471 +0.04(+0.45%)
Oct 30, 2009 9.841 9.865 9.574 9.624 15,892,161 -0.17(-1.77%)
Oct 29, 2009 9.698 9.884 9.686 9.797 13,078,231 +0.18(+1.87%)
Oct 28, 2009 9.748 9.791 9.580 9.618 20,234,354 -0.25(-2.57%)
Oct 27, 2009 9.934 9.965 9.835 9.872 8,871,994 -0.10(-0.99%)
Oct 26, 2009 10.09 10.16 9.927 9.971 7,602,878 -0.07(-0.68%)
Oct 23, 2009 10.05 10.06 9.983 10.04 8,751,648 -0.11(-1.10%)
Oct 22, 2009 10.10 10.19 10.02 10.15 10,114,733 +0.03(+0.31%)
Oct 21, 2009 10.11 10.26 10.08 10.12 10,818,481 +0.02(+0.25%)
Oct 20, 2009 10.07 10.14 10.06 10.09 10,719,488 +0.14(+1.43%)
Oct 19, 2009 9.909 10.00 9.865 9.952 8,436,237 +0.20(+2.10%)
Oct 16, 2009 9.804 9.804 9.717 9.748 6,786,185 -0.16(-1.63%)
Oct 15, 2009 9.810 9.909 9.810 9.909 5,024,741 +0.00(+0.00%)
Oct 14, 2009 9.896 9.952 9.853 9.909 8,230,908 +0.20(+2.04%)
Oct 13, 2009 9.698 9.711 9.618 9.711 7,618,024 +0.01(+0.06%)
Oct 12, 2009 9.735 9.748 9.673 9.704 5,131,084 -0.05(-0.51%)
Oct 09, 2009 9.711 9.760 9.698 9.754 9,658,309 +0.04(+0.45%)
Oct 08, 2009 9.717 9.766 9.661 9.711 9,484,374 +0.15(+1.62%)
Oct 07, 2009 9.543 9.568 9.500 9.556 7,478,716 +0.08(+0.85%)
Oct 06, 2009 9.456 9.543 9.419 9.475 11,367,296 +0.09(+0.92%)
Oct 05, 2009 9.302 9.432 9.252 9.388 10,129,350 +0.11(+1.13%)
Oct 02, 2009 9.295 9.370 9.209 9.283 29,552,022 -0.07(-0.79%)
Oct 01, 2009 9.574 9.605 9.351 9.357 16,685,911 -0.26(-2.71%)
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%)
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.