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 30, 2009 9.835 9.860 9.569 9.618 15,901,159 -0.17(-1.77%)
Oct 29, 2009 9.693 9.878 9.680 9.792 13,085,635 +0.18(+1.87%)
Oct 28, 2009 9.742 9.786 9.575 9.612 20,245,810 -0.25(-2.57%)
Oct 27, 2009 9.928 9.959 9.829 9.866 8,877,017 -0.10(-0.99%)
Oct 26, 2009 10.09 10.16 9.922 9.965 7,607,183 -0.07(-0.68%)
Oct 23, 2009 10.04 10.05 9.978 10.03 8,756,603 -0.11(-1.10%)
Oct 22, 2009 10.10 10.18 10.01 10.14 10,120,459 +0.03(+0.31%)
Oct 21, 2009 10.11 10.26 10.08 10.11 10,824,606 +0.02(+0.24%)
Oct 20, 2009 10.06 10.13 10.06 10.09 10,725,557 +0.14(+1.43%)
Oct 19, 2009 9.903 9.996 9.860 9.947 8,441,013 +0.20(+2.10%)
Oct 16, 2009 9.798 9.798 9.711 9.742 6,790,027 -0.16(-1.63%)
Oct 15, 2009 9.804 9.903 9.804 9.903 5,027,586 +0.00(+0.00%)
Oct 14, 2009 9.891 9.947 9.848 9.903 8,235,568 +0.20(+2.04%)
Oct 13, 2009 9.693 9.705 9.612 9.705 7,622,338 +0.01(+0.06%)
Oct 12, 2009 9.730 9.742 9.668 9.699 5,133,989 -0.05(-0.51%)
Oct 09, 2009 9.705 9.755 9.693 9.748 9,663,777 +0.04(+0.45%)
Oct 08, 2009 9.711 9.761 9.656 9.705 9,489,744 +0.15(+1.62%)
Oct 07, 2009 9.538 9.563 9.495 9.550 7,482,951 +0.08(+0.85%)
Oct 06, 2009 9.451 9.538 9.414 9.470 11,373,732 +0.09(+0.92%)
Oct 05, 2009 9.296 9.426 9.247 9.383 10,135,085 +0.11(+1.13%)
Oct 02, 2009 9.290 9.364 9.203 9.278 29,568,754 -0.07(-0.79%)
Oct 01, 2009 9.569 9.600 9.346 9.352 16,695,358 -0.26(-2.71%)
Sep 30, 2009 9.649 9.667 9.495 9.612 8,092,035 +0.06(+0.58%)
Sep 29, 2009 9.556 9.594 9.488 9.556 5,173,494 +0.00(+0.00%)
Sep 28, 2009 9.439 9.563 9.426 9.556 6,778,521 +0.13(+1.38%)
Sep 25, 2009 9.464 9.507 9.383 9.426 7,825,008 +0.03(+0.33%)
Sep 24, 2009 9.563 9.581 9.346 9.395 16,502,015 -0.20(-2.13%)
Sep 23, 2009 9.674 9.748 9.600 9.600 10,271,924 -0.15(-1.52%)
Sep 22, 2009 9.686 9.761 9.662 9.748 9,813,023 +0.20(+2.08%)
Sep 21, 2009 9.569 9.625 9.507 9.550 12,655,572 -0.08(-0.84%)
Sep 18, 2009 9.674 9.693 9.581 9.631 7,144,759 -0.06(-0.58%)
Sep 17, 2009 9.711 9.786 9.643 9.686 8,208,267 +0.07(+0.72%)
Sep 16, 2009 9.643 9.730 9.594 9.617 19,831,580 +0.09(+0.96%)
Sep 15, 2009 9.457 9.532 9.414 9.525 10,077,309 +0.00(+0.00%)
Sep 14, 2009 9.451 9.563 9.420 9.525 6,648,283 -0.04(-0.45%)
Sep 11, 2009 9.581 9.600 9.495 9.569 5,212,474 -0.01(-0.13%)
Sep 10, 2009 9.525 9.594 9.457 9.581 5,358,005 +0.11(+1.18%)
Sep 09, 2009 9.482 9.550 9.433 9.470 5,194,602 +0.06(+0.66%)
Sep 08, 2009 9.439 9.476 9.389 9.408 8,065,079 +0.19(+2.08%)
Sep 04, 2009 9.172 9.272 9.111 9.216 12,549,204 +0.27(+3.05%)
Sep 03, 2009 8.931 8.968 8.869 8.943 8,669,590 +0.15(+1.69%)
Sep 02, 2009 8.813 8.900 8.795 8.795 8,904,299 +0.00(+0.00%)
Sep 01, 2009 8.888 8.999 8.751 8.795 13,613,065 -0.14(-1.53%)
Aug 31, 2009 8.925 8.937 8.844 8.931 10,904,178 -0.28(-3.09%)
Aug 28, 2009 9.272 9.278 9.148 9.216 5,733,922 -0.07(-0.80%)
Aug 27, 2009 9.284 9.290 9.135 9.290 8,352,189 -0.03(-0.33%)
Aug 26, 2009 9.346 9.352 9.259 9.321 4,356,072 -0.05(-0.53%)
Aug 25, 2009 9.408 9.451 9.333 9.371 6,803,926 -0.02(-0.26%)
Aug 24, 2009 9.426 9.464 9.340 9.395 6,574,572 -0.01(-0.13%)
Aug 21, 2009 9.346 9.426 9.315 9.408 4,383,299 +0.09(+0.93%)
Aug 20, 2009 9.272 9.349 9.241 9.321 5,342,844 +0.14(+1.48%)
Aug 19, 2009 9.061 9.222 9.030 9.185 10,738,434 -0.03(-0.34%)
Aug 18, 2009 9.141 9.234 9.104 9.216 10,295,742 +0.21(+2.34%)
Aug 17, 2009 9.005 9.048 8.900 9.005 11,245,857 -0.32(-3.45%)
Aug 14, 2009 9.426 9.439 9.222 9.327 11,125,026 -0.06(-0.66%)
Aug 13, 2009 9.395 9.408 9.278 9.389 4,916,340 +0.02(+0.26%)
Aug 12, 2009 9.290 9.446 9.290 9.364 9,357,699 +0.07(+0.80%)
Aug 11, 2009 9.377 9.402 9.222 9.290 12,726,237 -0.05(-0.53%)
Aug 10, 2009 9.346 9.383 9.284 9.340 6,175,677 -0.01(-0.13%)
Aug 07, 2009 9.278 9.371 9.191 9.352 24,011,626 -0.04(-0.40%)
Aug 06, 2009 9.439 9.470 9.241 9.389 16,583,255 +0.01(+0.07%)
Aug 05, 2009 9.476 9.482 9.309 9.383 8,162,321 -0.22(-2.32%)
Aug 04, 2009 9.569 9.668 9.563 9.606 9,604,018 -0.18(-1.84%)
Aug 03, 2009 9.730 9.798 9.680 9.786 7,415,434 +0.28(+3.00%)
Jul 31, 2009 9.569 9.612 9.495 9.501 6,581,276 -0.01(-0.13%)
Jul 30, 2009 9.482 9.606 9.476 9.513 9,097,007 +0.25(+2.67%)
Jul 29, 2009 9.321 9.352 9.176 9.265 17,162,710 -0.20(-2.16%)
Jul 28, 2009 9.439 9.513 9.359 9.470 6,842,433 +0.10(+1.06%)
Jul 27, 2009 9.408 9.470 9.315 9.371 11,773,581 +0.02(+0.20%)
Jul 24, 2009 9.303 9.383 9.265 9.352 13,300,695 -0.11(-1.11%)
Jul 23, 2009 9.284 9.519 9.278 9.457 14,818,587 +0.34(+3.74%)
Jul 22, 2009 9.024 9.160 9.005 9.117 12,593,737 -0.02(-0.27%)
Jul 21, 2009 9.148 9.222 9.005 9.141 8,850,995 +0.02(+0.20%)
Jul 20, 2009 9.098 9.129 9.042 9.123 8,405,068 +0.30(+3.44%)
Jul 17, 2009 8.733 8.832 8.733 8.819 6,964,173 +0.14(+1.57%)
Jul 16, 2009 8.584 8.733 8.559 8.683 5,703,908 -0.02(-0.21%)
Jul 15, 2009 8.541 8.727 8.528 8.702 5,332,114 +0.39(+4.69%)
Jul 14, 2009 8.293 8.349 8.265 8.312 6,450,327 +0.12(+1.51%)
Jul 13, 2009 8.100 8.237 8.095 8.188 8,383,112 -0.02(-0.23%)
Jul 10, 2009 8.206 8.225 8.107 8.206 5,442,829 -0.02(-0.30%)
Jul 09, 2009 8.169 8.250 8.144 8.231 15,569,080 +0.14(+1.68%)
Jul 08, 2009 8.181 8.231 8.020 8.095 11,083,930 -0.09(-1.06%)
Jul 07, 2009 8.324 8.330 8.163 8.181 6,671,758 -0.19(-2.22%)
Jul 06, 2009 8.274 8.398 8.262 8.367 8,883,063 +0.11(+1.27%)
Jul 02, 2009 8.284 8.330 8.212 8.262 10,908,935 -0.30(-3.54%)
Jul 01, 2009 8.553 8.634 8.535 8.565 15,942,695 +0.06(+0.66%)
Jun 30, 2009 8.547 8.553 8.404 8.510 12,456,544 -0.22(-2.48%)
Jun 29, 2009 8.634 8.727 8.615 8.727 9,757,036 +0.05(+0.57%)
Jun 26, 2009 8.652 8.689 8.584 8.677 13,926,539 +0.11(+1.30%)
Jun 25, 2009 8.442 8.596 8.423 8.565 14,972,808 +0.24(+2.83%)
Jun 24, 2009 8.274 8.411 8.256 8.330 11,068,803 +0.23(+2.83%)
Jun 23, 2009 8.120 8.169 8.002 8.101 7,855,082 -0.12(-1.43%)
Jun 22, 2009 8.330 8.380 8.169 8.219 12,794,574 -0.12(-1.48%)
Jun 19, 2009 8.435 8.435 8.321 8.343 7,804,916 +0.03(+0.37%)
Jun 18, 2009 8.299 8.380 8.268 8.312 5,600,413 +0.04(+0.45%)
Jun 17, 2009 8.299 8.336 8.194 8.274 7,009,478 +0.01(+0.15%)
Jun 16, 2009 8.491 8.504 8.262 8.262 11,536,684 -0.30(-3.47%)
Jun 15, 2009 8.640 8.665 8.454 8.559 10,377,466 -0.23(-2.61%)
Jun 12, 2009 8.764 8.844 8.720 8.788 6,167,205 -0.08(-0.91%)
Jun 11, 2009 8.782 8.974 8.782 8.869 8,037,317 +0.04(+0.42%)
Jun 10, 2009 8.869 8.925 8.711 8.832 11,535,362 +0.14(+1.57%)
Jun 09, 2009 8.764 8.764 8.652 8.696 10,870,263 -0.19(-2.09%)
Jun 08, 2009 8.788 8.937 8.733 8.881 9,910,422 -0.16(-1.78%)
Jun 05, 2009 9.080 9.166 8.962 9.042 7,989,399 +0.09(+0.97%)
Jun 04, 2009 8.937 8.999 8.863 8.956 8,691,812 +0.13(+1.47%)
Jun 03, 2009 8.949 8.968 8.696 8.826 13,325,508 -0.07(-0.84%)
Jun 02, 2009 8.956 8.956 8.795 8.900 11,946,928 -0.14(-1.51%)
Jun 01, 2009 9.005 9.154 8.894 9.036 15,113,152 +0.25(+2.89%)
May 29, 2009 8.702 8.795 8.634 8.782 10,686,585 +0.28(+3.35%)
May 28, 2009 8.466 8.547 8.386 8.497 10,807,855 +0.09(+1.03%)
May 27, 2009 8.522 8.565 8.349 8.411 9,678,588 +0.08(+0.97%)
May 26, 2009 8.064 8.367 8.045 8.330 9,573,354 +0.40(+5.08%)
May 22, 2009 7.946 8.008 7.921 7.928 3,939,802 +0.02(+0.31%)
May 21, 2009 7.897 7.909 7.791 7.903 3,798,134 -0.15(-1.92%)
May 20, 2009 8.138 8.206 8.051 8.058 7,848,247 -0.07(-0.91%)
May 19, 2009 8.175 8.225 8.082 8.132 12,126,847 -0.02(-0.30%)
May 18, 2009 8.027 8.163 7.983 8.157 8,556,436 +0.40(+5.19%)
May 15, 2009 7.798 7.859 7.705 7.754 6,534,073 +0.02(+0.24%)
May 14, 2009 7.729 7.822 7.506 7.736 6,768,871 -0.01(-0.16%)
May 13, 2009 7.791 7.816 7.711 7.748 7,486,345 -0.07(-0.87%)
May 12, 2009 7.897 7.937 7.760 7.816 13,521,856 -0.01(-0.08%)
May 11, 2009 7.952 7.952 7.779 7.822 10,969,312 -0.31(-3.81%)
May 08, 2009 8.039 8.132 7.955 8.132 12,775,916 +0.23(+2.90%)
May 07, 2009 8.206 8.206 7.878 7.903 13,858,297 -0.18(-2.22%)
May 06, 2009 8.020 8.120 7.943 8.082 15,520,322 +0.27(+3.49%)
May 05, 2009 7.828 7.850 7.729 7.810 9,030,519 -0.11(-1.33%)
May 04, 2009 7.711 7.934 7.655 7.915 17,206,878 +0.50(+6.68%)
May 01, 2009 7.314 7.432 7.308 7.420 7,891,311 +0.07(+0.93%)
Apr 30, 2009 7.364 7.407 7.290 7.352 16,706,536 +0.15(+2.15%)
Apr 29, 2009 7.079 7.246 7.036 7.197 24,230,580 +0.26(+3.75%)
Apr 28, 2009 6.949 7.011 6.893 6.937 6,792,619 -0.17(-2.44%)
Apr 27, 2009 7.122 7.184 7.048 7.110 13,367,337 -0.20(-2.79%)
Apr 24, 2009 7.302 7.389 7.246 7.314 7,008,177 +0.12(+1.64%)
Apr 23, 2009 7.240 7.246 7.122 7.197 7,905,511 +0.07(+1.04%)
Apr 22, 2009 7.129 7.215 7.011 7.122 12,767,397 -0.07(-0.95%)
Apr 21, 2009 7.060 7.234 7.005 7.191 11,237,820 +0.12(+1.75%)
Apr 20, 2009 7.234 7.290 7.023 7.067 9,451,474 -0.23(-3.14%)
Apr 17, 2009 7.290 7.314 7.222 7.296 8,182,695 +0.01(+0.17%)
Apr 16, 2009 7.209 7.308 7.147 7.283 22,418,544 +0.07(+1.03%)
Apr 15, 2009 7.110 7.228 7.060 7.209 6,653,287 +0.12(+1.66%)
Apr 14, 2009 7.153 7.191 7.060 7.091 9,884,811 -0.05(-0.69%)
Apr 13, 2009 7.030 7.197 7.030 7.141 8,302,562 +0.09(+1.23%)
Apr 09, 2009 7.011 7.079 6.974 7.054 10,733,222 +0.20(+2.98%)
Apr 08, 2009 6.862 6.906 6.763 6.850 18,933,252 +0.08(+1.19%)
Apr 07, 2009 6.856 6.887 6.763 6.769 6,741,311 -0.16(-2.32%)
Apr 06, 2009 6.893 6.937 6.800 6.930 9,103,165 +0.04(+0.54%)
Apr 03, 2009 6.807 6.893 6.769 6.893 6,753,927 +0.11(+1.55%)
Apr 02, 2009 6.726 6.918 6.707 6.788 19,623,880 +0.36(+5.59%)
Apr 01, 2009 6.323 6.460 6.262 6.429 12,603,281 +0.13(+2.06%)
Mar 31, 2009 6.354 6.392 6.262 6.299 9,693,909 +0.03(+0.49%)
Mar 30, 2009 6.330 6.354 6.206 6.268 9,237,027 -0.34(-5.15%)
Mar 26, 2009 6.577 6.615 6.528 6.608 11,456,601 +0.12(+1.81%)
Mar 25, 2009 6.478 6.577 6.338 6.491 8,899,843 +0.00(+0.00%)
Mar 24, 2009 6.528 6.602 6.447 6.491 9,344,599 -0.11(-1.60%)
Mar 23, 2009 6.416 6.596 6.404 6.596 12,426,784 +0.53(+8.78%)
Mar 20, 2009 6.119 6.144 5.995 6.063 5,857,639 -0.10(-1.61%)
Mar 19, 2009 6.212 6.262 6.101 6.162 8,315,384 -0.04(-0.60%)
Mar 18, 2009 6.045 6.249 6.001 6.200 8,843,024 +0.03(+0.50%)
Mar 17, 2009 5.977 6.181 5.977 6.169 5,376,297 +0.18(+3.00%)
Mar 16, 2009 6.051 6.138 5.983 5.989 8,422,119 +0.07(+1.26%)
Mar 13, 2009 5.915 5.983 5.834 5.915 0 +0.06(+0.95%)
Mar 12, 2009 5.710 5.909 5.667 5.859 9,837,237 +0.14(+2.38%)
Mar 11, 2009 5.717 5.766 5.642 5.723 6,777,144 +0.02(+0.33%)
Mar 10, 2009 5.549 5.754 5.549 5.704 12,367,751 +0.27(+4.90%)
Mar 09, 2009 5.425 5.568 5.407 5.438 13,423,030 -0.15(-2.77%)
Mar 06, 2009 5.710 5.710 5.469 5.593 0 -0.06(-1.10%)
Mar 05, 2009 5.717 5.797 5.636 5.655 4,551,864 -0.27(-4.50%)
Mar 04, 2009 5.878 6.070 5.859 5.921 8,550,478 +0.28(+5.06%)
Mar 02, 2009 5.834 5.840 5.624 5.636 11,143,591 -0.32(-5.41%)
Feb 27, 2009 5.915 6.045 5.896 5.958 0 +0.04(+0.63%)
Feb 26, 2009 6.082 6.119 5.921 5.921 5,699,256 -0.14(-2.35%)
Feb 25, 2009 6.039 6.162 5.946 6.063 7,028,988 -0.08(-1.31%)
Feb 24, 2009 5.915 6.167 5.915 6.144 13,087,171 +0.26(+4.42%)
Feb 23, 2009 6.045 6.076 5.837 5.884 12,202,802 -0.04(-0.63%)
Feb 20, 2009 5.871 5.977 5.785 5.921 6,256,628 -0.07(-1.14%)
Feb 19, 2009 6.076 6.116 5.933 5.989 5,627,073 +0.02(+0.42%)
Feb 18, 2009 6.008 6.045 5.909 5.964 5,784,957 +0.13(+2.23%)
Feb 17, 2009 5.871 5.927 5.816 5.834 11,083,275 -0.20(-3.29%)
Feb 13, 2009 6.101 6.131 6.032 6.032 3,319,745 -0.02(-0.31%)
Feb 12, 2009 5.958 6.082 5.890 6.051 6,683,888 -0.05(-0.81%)
Feb 11, 2009 6.039 6.162 6.008 6.101 6,414,313 +0.11(+1.76%)
Feb 10, 2009 6.262 6.274 5.946 5.995 9,198,483 -0.32(-5.00%)
Feb 09, 2009 6.305 6.323 6.206 6.311 4,715,419 -0.02(-0.29%)
Feb 06, 2009 6.169 6.354 6.131 6.330 8,278,550 +0.25(+4.07%)
Feb 05, 2009 6.057 6.187 5.946 6.082 7,926,348 -0.01(-0.10%)
Feb 04, 2009 6.181 6.255 6.088 6.088 12,464,448 -0.02(-0.30%)
Feb 03, 2009 6.107 6.187 6.014 6.107 7,725,780 -0.10(-1.60%)
Feb 02, 2009 6.156 6.262 6.101 6.206 5,283,983 +0.00(+0.00%)
Jan 30, 2009 6.305 6.348 6.187 6.206 0 +0.13(+2.14%)
Jan 29, 2009 6.249 6.249 6.045 6.076 10,183,417 -0.35(-5.49%)
Jan 28, 2009 6.373 6.454 6.274 6.429 15,652,632 +0.20(+3.28%)
Jan 27, 2009 6.187 6.255 6.141 6.224 4,351,730 +0.09(+1.41%)
Jan 26, 2009 6.113 6.255 6.070 6.138 5,919,847 +0.03(+0.51%)
Jan 23, 2009 5.859 6.156 5.834 6.107 7,947,273 +0.17(+2.92%)
Jan 22, 2009 5.995 6.039 5.828 5.933 6,228,613 -0.23(-3.72%)
Jan 21, 2009 6.076 6.169 5.902 6.162 6,012,418 +0.30(+5.07%)
Jan 20, 2009 6.125 6.131 5.847 5.865 7,013,875 -0.31(-5.02%)
Jan 16, 2009 6.231 6.243 6.032 6.175 0 +0.07(+1.22%)
Jan 15, 2009 6.088 6.218 5.909 6.101 9,882,188 -0.03(-0.51%)
Jan 14, 2009 6.193 6.193 6.014 6.131 7,795,682 -0.15(-2.46%)
Jan 13, 2009 6.286 6.354 6.231 6.286 6,466,278 -0.06(-0.88%)
Jan 12, 2009 6.454 6.503 6.293 6.342 5,086,374 -0.12(-1.82%)
Jan 09, 2009 6.608 6.608 6.435 6.460 4,480,543 -0.20(-2.98%)
Jan 08, 2009 6.565 6.676 6.522 6.658 7,168,704 +0.02(+0.28%)
Jan 07, 2009 6.695 6.745 6.577 6.639 8,471,734 -0.17(-2.46%)
Jan 06, 2009 6.800 6.896 6.763 6.807 5,332,946 +0.14(+2.04%)
Jan 05, 2009 6.658 6.732 6.611 6.670 5,223,888 -0.01(-0.19%)
Jan 02, 2009 6.559 6.720 6.491 6.683 4,537,016 +0.26(+4.05%)
Jan 01, 2009 6.379 6.460 6.317 6.423 0 +0.00(+0.00%)
Dec 31, 2008 6.379 6.460 6.317 6.423 6,703,211 +0.06(+0.97%)
Dec 30, 2008 6.255 6.361 6.224 6.361 4,953,413 +0.05(+0.79%)
Dec 29, 2008 6.367 6.379 6.255 6.311 3,231,289 -0.04(-0.59%)
Dec 26, 2008 6.330 6.354 6.286 6.348 1,602,422 +0.04(+0.59%)
Dec 24, 2008 6.293 6.317 6.274 6.311 2,342,310 +0.12(+1.90%)
Dec 23, 2008 6.286 6.354 6.193 6.193 7,275,855 -0.37(-5.57%)
Dec 22, 2008 6.652 6.664 6.429 6.559 8,352,414 -0.13(-1.94%)
Dec 19, 2008 6.769 6.788 6.658 6.689 4,865,446 -0.02(-0.28%)
Dec 18, 2008 6.906 6.912 6.646 6.707 5,753,603 -0.11(-1.63%)
Dec 17, 2008 6.831 6.868 6.751 6.819 13,074,433 -0.22(-3.08%)
Dec 16, 2008 6.751 7.060 6.707 7.036 13,077,611 +0.32(+4.70%)
Dec 15, 2008 6.763 6.763 6.596 6.720 5,413,612 -0.09(-1.27%)
Dec 12, 2008 6.559 6.807 6.540 6.807 6,964,500 +0.10(+1.48%)
Dec 11, 2008 6.807 6.930 6.658 6.707 8,580,119 -0.07(-1.01%)
Dec 10, 2008 6.807 6.862 6.726 6.776 7,811,862 +0.27(+4.09%)
Dec 09, 2008 6.503 6.633 6.435 6.509 13,385,540 -0.15(-2.23%)
Dec 08, 2008 6.633 6.757 6.522 6.658 10,474,164 +0.44(+7.07%)
Dec 05, 2008 5.933 6.224 5.921 6.218 7,211,020 +0.34(+5.80%)
Dec 04, 2008 5.921 6.076 5.828 5.878 5,619,467 -0.33(-5.29%)
Dec 03, 2008 6.057 6.224 5.952 6.206 6,098,681 -0.04(-0.69%)
Dec 02, 2008 6.107 6.249 5.995 6.249 7,956,599 +0.40(+6.77%)
Dec 01, 2008 6.193 6.218 5.840 5.853 14,061,411 -0.51(-8.07%)
Nov 28, 2008 6.286 6.373 6.268 6.367 2,488,038 -0.04(-0.58%)
Nov 26, 2008 5.939 6.423 5.939 6.404 13,012,496 +0.46(+7.71%)
Nov 25, 2008 6.107 6.107 5.853 5.946 7,057,353 -0.05(-0.83%)
Nov 24, 2008 5.834 6.156 5.797 5.995 14,189,788 +0.12(+2.00%)
Nov 21, 2008 5.537 5.884 5.414 5.878 11,786,810 +0.61(+11.52%)
Nov 20, 2008 5.475 5.661 5.178 5.271 12,452,251 -0.24(-4.27%)
Nov 19, 2008 5.741 5.840 5.469 5.506 9,673,450 -0.33(-5.73%)
Nov 18, 2008 5.778 5.946 5.679 5.840 7,153,034 -0.10(-1.67%)
Nov 17, 2008 6.014 6.212 5.930 5.939 11,630,807 +0.02(+0.31%)
Nov 14, 2008 6.144 6.342 5.921 5.921 11,391,722 -0.59(-9.04%)
Nov 13, 2008 6.026 6.515 5.778 6.509 13,416,934 +0.51(+8.46%)
Nov 12, 2008 6.138 6.212 5.943 6.001 7,543,828 -0.23(-3.68%)
Nov 11, 2008 6.293 6.398 6.131 6.231 9,233,846 -0.43(-6.42%)
Nov 10, 2008 6.782 6.807 6.466 6.658 6,555,814 -0.16(-2.36%)
Nov 07, 2008 6.621 6.825 6.571 6.819 5,899,895 +0.62(+9.99%)
Nov 06, 2008 6.423 6.540 6.200 6.200 17,023,464 -0.30(-4.67%)
Nov 05, 2008 6.813 6.875 6.484 6.503 14,409,343 -0.41(-5.91%)
Nov 04, 2008 6.782 6.937 6.683 6.912 9,480,899 +0.42(+6.49%)
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.