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 (%)
Oct 31, 2003 6.246 6.259 6.209 6.228 536,557 +0.04(+0.70%)
Oct 30, 2003 6.284 6.284 6.185 6.185 941,436 -0.09(-1.48%)
Oct 29, 2003 6.290 6.290 6.197 6.277 721,003 -0.02(-0.30%)
Oct 28, 2003 6.240 6.246 6.240 6.296 1,005,338 +0.19(+3.15%)
Oct 27, 2003 6.154 6.154 6.085 6.104 506,058 +0.04(+0.61%)
Oct 24, 2003 6.023 6.085 5.999 6.067 1,307,908 -0.06(-0.91%)
Oct 23, 2003 6.023 6.135 5.999 6.123 1,966,300 -0.12(-1.98%)
Oct 22, 2003 6.383 6.414 6.234 6.246 1,563,196 -0.14(-2.14%)
Oct 21, 2003 6.339 6.457 6.352 6.383 1,238,196 +0.04(+0.68%)
Oct 20, 2003 6.308 6.327 6.308 6.339 1,878,030 +0.13(+2.10%)
Oct 17, 2003 6.290 6.321 6.178 6.209 912,066 -0.07(-1.18%)
Oct 16, 2003 6.271 6.296 6.265 6.284 886,570 -0.01(-0.10%)
Oct 15, 2003 6.346 6.346 6.234 6.290 872,046 +0.07(+1.20%)
Oct 14, 2003 6.197 6.253 6.197 6.216 1,152,508 -0.07(-1.18%)
Oct 13, 2003 6.253 6.284 6.234 6.290 1,098,126 +0.06(+1.00%)
Oct 10, 2003 6.246 6.253 6.203 6.228 721,972 +0.02(+0.30%)
Oct 09, 2003 6.191 6.191 6.191 6.209 2,273,711 +0.06(+1.01%)
Oct 08, 2003 6.166 6.197 6.135 6.147 959,670 -0.12(-1.88%)
Oct 07, 2003 6.197 6.259 6.178 6.265 674,044 -0.05(-0.79%)
Oct 06, 2003 6.383 6.389 6.277 6.315 1,397,953 +0.01(+0.10%)
Oct 03, 2003 6.290 6.346 6.271 6.308 3,660,530 +0.10(+1.60%)
Oct 02, 2003 6.203 6.209 6.141 6.209 1,162,352 +0.17(+2.77%)
Oct 01, 2003 5.949 6.073 5.943 6.042 1,662,117 +0.17(+2.96%)
Sep 30, 2003 5.949 5.949 5.868 5.868 985,490 -0.01(-0.21%)
Sep 29, 2003 5.949 5.949 5.875 5.881 903,998 -0.08(-1.35%)
Sep 26, 2003 6.005 6.005 5.918 5.961 631,765 +0.06(+1.05%)
Sep 25, 2003 5.930 5.980 5.899 5.899 276,427 -0.04(-0.73%)
Sep 24, 2003 5.955 6.023 5.918 5.943 1,247,717 +0.19(+3.23%)
Sep 23, 2003 5.707 5.763 5.707 5.757 781,517 +0.12(+2.20%)
Sep 22, 2003 5.633 5.664 5.559 5.633 3,852,884 +0.00(+0.00%)
Sep 19, 2003 5.701 5.701 5.633 5.633 673,883 -0.19(-3.30%)
Sep 18, 2003 5.776 5.856 5.757 5.825 510,092 +0.03(+0.53%)
Sep 17, 2003 5.844 5.844 5.776 5.794 803,141 -0.01(-0.21%)
Sep 16, 2003 5.720 5.813 5.720 5.807 507,671 +0.11(+1.85%)
Sep 15, 2003 5.745 5.751 5.676 5.701 1,474,927 +0.03(+0.55%)
Sep 12, 2003 5.670 5.676 5.627 5.670 753,762 +0.03(+0.55%)
Sep 11, 2003 5.577 5.683 5.546 5.639 370,506 +0.12(+2.13%)
Sep 10, 2003 5.552 5.602 5.515 5.521 851,552 -0.17(-3.05%)
Sep 09, 2003 5.726 5.732 5.670 5.695 2,789,936 -0.14(-2.44%)
Sep 08, 2003 5.788 5.887 5.776 5.837 2,264,513 +0.06(+1.07%)
Sep 05, 2003 5.800 5.875 5.763 5.776 506,380 -0.10(-1.69%)
Sep 04, 2003 5.881 5.887 5.856 5.875 621,115 +0.04(+0.64%)
Sep 03, 2003 5.881 5.881 5.807 5.837 1,182,039 +0.06(+0.96%)
Sep 02, 2003 5.757 5.782 5.676 5.782 757,473 +0.17(+2.98%)
Aug 29, 2003 5.577 5.639 5.577 5.614 1,126,366 +0.07(+1.23%)
Aug 28, 2003 5.571 5.577 5.509 5.546 267,552 -0.01(-0.11%)
Aug 27, 2003 5.546 5.577 5.484 5.552 652,098 -0.01(-0.22%)
Aug 26, 2003 5.490 5.571 5.466 5.565 599,975 +0.02(+0.45%)
Aug 25, 2003 5.497 5.546 5.490 5.540 865,269 +0.05(+0.90%)
Aug 22, 2003 5.546 5.571 5.459 5.490 1,013,730 +0.01(+0.23%)
Aug 21, 2003 5.466 5.503 5.385 5.478 405,685 +0.16(+3.03%)
Aug 20, 2003 5.317 5.323 5.280 5.317 632,088 +0.03(+0.59%)
Aug 19, 2003 5.267 5.323 5.267 5.286 1,029,383 -0.02(-0.47%)
Aug 18, 2003 5.274 5.317 5.243 5.311 2,017,777 +0.11(+2.15%)
Aug 15, 2003 5.137 5.199 5.137 5.199 105,052 +0.00(+0.00%)
Aug 14, 2003 5.193 5.205 5.168 5.199 300,794 +0.06(+1.08%)
Aug 13, 2003 5.150 5.156 5.112 5.143 869,626 +0.05(+0.97%)
Aug 12, 2003 5.044 5.094 5.019 5.094 328,873 +0.11(+2.24%)
Aug 11, 2003 4.976 5.032 4.951 4.982 1,839,302 +0.04(+0.88%)
Aug 08, 2003 4.951 4.951 4.896 4.939 184,930 +0.01(+0.25%)
Aug 07, 2003 4.908 4.933 4.896 4.927 693,409 +0.02(+0.51%)
Aug 06, 2003 4.958 5.007 4.871 4.902 486,048 -0.06(-1.25%)
Aug 05, 2003 5.050 5.057 4.964 4.964 434,409 -0.09(-1.72%)
Aug 04, 2003 5.075 5.075 5.019 5.050 1,072,307 +0.02(+0.49%)
Aug 01, 2003 5.069 5.069 5.038 5.026 221,723 -0.02(-0.49%)
Jul 31, 2003 5.026 5.069 4.995 5.050 417,142 +0.06(+1.12%)
Jul 30, 2003 5.013 5.013 4.964 4.995 169,439 -0.01(-0.25%)
Jul 29, 2003 4.989 5.026 4.976 5.007 228,016 +0.02(+0.50%)
Jul 28, 2003 4.989 5.026 4.976 4.982 274,168 +0.02(+0.50%)
Jul 25, 2003 4.951 4.958 4.883 4.958 358,565 +0.07(+1.39%)
Jul 24, 2003 4.889 4.951 4.883 4.889 334,682 +0.00(+0.00%)
Jul 23, 2003 4.939 4.951 4.871 4.889 335,650 -0.09(-1.87%)
Jul 22, 2003 4.958 4.989 4.933 4.982 120,866 +0.04(+0.88%)
Jul 21, 2003 5.038 5.038 4.908 4.939 238,021 -0.12(-2.45%)
Jul 18, 2003 4.927 5.069 4.927 5.063 887,054 +0.17(+3.55%)
Jul 17, 2003 4.927 4.958 4.871 4.889 423,597 -0.06(-1.25%)
Jul 16, 2003 4.989 5.013 4.933 4.951 6,428,843 +0.00(+0.00%)
Jul 15, 2003 5.026 5.026 4.933 4.951 460,390 -0.07(-1.36%)
Jul 14, 2003 5.057 5.081 4.958 5.019 740,852 +0.10(+2.02%)
Jul 11, 2003 4.871 4.964 4.871 4.920 182,348 +0.04(+0.76%)
Jul 10, 2003 5.019 5.019 4.858 4.883 438,766 -0.07(-1.50%)
Jul 09, 2003 4.989 4.989 4.927 4.958 509,931 +0.01(+0.13%)
Jul 08, 2003 5.013 5.013 4.927 4.951 672,431 +0.01(+0.13%)
Jul 07, 2003 4.896 4.958 4.877 4.945 1,173,164 +0.20(+4.31%)
Jul 03, 2003 4.803 4.815 4.728 4.741 434,086 -0.04(-0.91%)
Jul 02, 2003 4.796 4.827 4.741 4.784 1,535,763 -0.01(-0.26%)
Jul 01, 2003 4.741 4.803 4.691 4.796 1,555,289 +0.06(+1.18%)
Jun 30, 2003 4.741 4.784 4.691 4.741 1,899,009 -0.02(-0.52%)
Jun 27, 2003 4.809 4.809 4.697 4.765 980,164 -0.02(-0.39%)
Jun 26, 2003 4.741 4.815 4.728 4.784 1,215,766 +0.09(+1.85%)
Jun 25, 2003 4.759 4.765 4.697 4.697 636,929 -0.01(-0.26%)
Jun 24, 2003 4.660 4.741 4.654 4.710 2,557,723 -0.01(-0.26%)
Jun 23, 2003 4.815 4.852 4.710 4.722 382,286 -0.14(-2.81%)
Jun 20, 2003 4.896 4.896 4.821 4.858 208,329 +0.03(+0.64%)
Jun 19, 2003 4.858 4.902 4.827 4.827 451,353 -0.06(-1.14%)
Jun 18, 2003 4.846 4.889 4.840 4.883 278,202 -0.03(-0.63%)
Jun 17, 2003 4.951 4.958 4.902 4.914 1,216,895 -0.01(-0.25%)
Jun 16, 2003 4.902 4.945 4.834 4.927 1,674,058 +0.08(+1.66%)
Jun 13, 2003 4.858 4.877 4.809 4.846 1,677,931 +0.00(+0.00%)
Jun 12, 2003 4.896 4.908 4.803 4.846 1,230,934 -0.06(-1.14%)
Jun 11, 2003 4.889 4.914 4.834 4.902 1,074,082 +0.05(+1.02%)
Jun 10, 2003 4.852 4.889 4.784 4.852 332,262 +0.10(+2.09%)
Jun 09, 2003 4.858 4.865 4.741 4.753 710,837 -0.03(-0.65%)
Jun 06, 2003 4.858 4.896 4.759 4.784 1,237,551 +0.02(+0.39%)
Jun 05, 2003 4.803 4.827 4.741 4.765 868,496 -0.06(-1.28%)
Jun 04, 2003 4.803 4.834 4.803 4.827 801,366 +0.07(+1.43%)
Jun 03, 2003 4.772 4.778 4.722 4.759 314,349 +0.02(+0.39%)
Jun 02, 2003 4.772 4.803 4.716 4.741 1,992,926 +0.02(+0.53%)
May 30, 2003 4.691 4.741 4.679 4.716 603,526 +0.06(+1.33%)
May 29, 2003 4.703 4.772 4.641 4.654 1,101,354 -0.05(-1.05%)
May 28, 2003 4.772 4.784 4.691 4.703 774,417 -0.07(-1.43%)
May 27, 2003 4.697 4.809 4.679 4.772 2,416,847 +0.13(+2.80%)
May 23, 2003 4.611 4.691 4.580 4.641 1,346,153 +0.11(+2.32%)
May 22, 2003 4.524 4.555 4.499 4.536 311,767 +0.03(+0.69%)
May 21, 2003 4.474 4.511 4.431 4.505 444,253 +0.02(+0.41%)
May 20, 2003 4.449 4.511 4.418 4.487 336,941 +0.04(+0.84%)
May 19, 2003 4.493 4.493 4.418 4.449 260,452 -0.07(-1.51%)
May 16, 2003 4.530 4.536 4.474 4.518 494,923 -0.02(-0.55%)
May 15, 2003 4.549 4.561 4.493 4.542 549,789 +0.04(+0.83%)
May 14, 2003 4.567 4.567 4.468 4.505 245,444 -0.04(-0.82%)
May 13, 2003 4.549 4.580 4.524 4.542 675,335 -0.03(-0.68%)
May 12, 2003 4.511 4.592 4.499 4.573 1,098,288 +0.07(+1.65%)
May 09, 2003 4.468 4.511 4.406 4.499 1,157,188 +0.12(+2.69%)
May 08, 2003 4.425 4.425 4.381 4.381 1,447,010 -0.02(-0.56%)
May 07, 2003 4.462 4.462 4.375 4.406 558,180 -0.01(-0.14%)
May 06, 2003 4.449 4.474 4.406 4.412 1,378,427 -0.01(-0.14%)
May 05, 2003 4.456 4.456 4.418 4.418 889,151 -0.01(-0.14%)
May 02, 2003 4.369 4.425 4.344 4.425 1,296,774 +0.12(+2.73%)
May 01, 2003 4.294 4.332 4.251 4.307 1,167,839 +0.01(+0.29%)
Apr 30, 2003 4.356 4.369 4.294 4.294 959,832 -0.06(-1.28%)
Apr 29, 2003 4.369 4.375 4.263 4.350 2,004,061 +0.14(+3.24%)
Apr 28, 2003 4.140 4.245 4.121 4.214 1,471,215 +0.14(+3.50%)
Apr 25, 2003 4.102 4.115 4.065 4.071 1,380,202 -0.04(-0.91%)
Apr 24, 2003 4.102 4.152 4.065 4.109 696,314 -0.07(-1.63%)
Apr 23, 2003 4.121 4.183 4.102 4.177 1,755,550 -0.07(-1.61%)
Apr 22, 2003 4.152 4.263 4.121 4.245 674,367 +0.09(+2.24%)
Apr 21, 2003 4.121 4.164 4.121 4.152 768,446 -0.04(-0.89%)
Apr 17, 2003 4.127 4.189 4.127 4.189 68,582 +0.04(+1.05%)
Apr 16, 2003 4.214 4.276 4.127 4.146 174,764 -0.06(-1.47%)
Apr 15, 2003 4.164 4.208 4.164 4.208 244,153 +0.01(+0.30%)
Apr 14, 2003 4.152 4.202 4.133 4.195 192,837 -0.01(-0.29%)
Apr 11, 2003 4.189 4.301 4.189 4.208 97,145 +0.03(+0.74%)
Apr 10, 2003 4.183 4.232 4.158 4.177 273,523 -0.02(-0.59%)
Apr 09, 2003 4.220 4.294 4.183 4.202 194,612 -0.17(-3.83%)
Apr 08, 2003 4.282 4.412 4.282 4.369 190,094 -0.04(-0.98%)
Apr 07, 2003 4.369 4.456 4.369 4.412 302,085 +0.04(+0.99%)
Apr 04, 2003 4.412 4.412 4.338 4.369 154,754 +0.08(+1.88%)
Apr 03, 2003 4.301 4.301 4.220 4.288 601,750 -0.04(-0.86%)
Apr 02, 2003 4.325 4.387 4.307 4.325 262,065 +0.07(+1.75%)
Apr 01, 2003 4.276 4.319 4.189 4.251 203,649 +0.02(+0.44%)
Mar 31, 2003 4.276 4.319 4.189 4.232 270,134 -0.19(-4.21%)
Mar 28, 2003 4.418 4.431 4.381 4.418 68,259 +0.06(+1.42%)
Mar 27, 2003 4.449 4.511 4.356 4.356 63,580 -0.12(-2.63%)
Mar 26, 2003 4.456 4.542 4.456 4.474 96,822 -0.10(-2.17%)
Mar 25, 2003 4.462 4.604 4.462 4.573 96,660 +0.06(+1.23%)
Mar 24, 2003 4.592 4.592 4.499 4.518 478,302 -0.16(-3.44%)
Mar 21, 2003 4.648 4.679 4.511 4.679 44,699 +0.05(+1.07%)
Mar 20, 2003 4.493 4.660 4.493 4.629 98,436 +0.04(+0.95%)
Mar 19, 2003 4.555 4.604 4.542 4.586 39,051 +0.12(+2.78%)
Mar 18, 2003 4.542 4.542 4.369 4.462 260,613 -0.07(-1.50%)
Mar 17, 2003 4.462 4.542 4.400 4.530 173,312 +0.11(+2.52%)
Mar 14, 2003 4.369 4.456 4.344 4.418 163,952 +0.01(+0.28%)
Mar 13, 2003 4.418 4.425 4.313 4.406 91,819 +0.07(+1.57%)
Mar 12, 2003 4.400 4.449 4.276 4.338 58,738 -0.06(-1.41%)
Mar 11, 2003 4.276 4.406 4.276 4.400 9,359 +0.08(+1.87%)
Mar 10, 2003 4.369 4.449 4.307 4.319 27,433 -0.14(-3.06%)
Mar 07, 2003 4.480 4.480 4.381 4.456 18,396 +0.02(+0.56%)
Mar 06, 2003 4.431 4.518 4.406 4.431 185,253 -0.14(-2.99%)
Mar 05, 2003 4.499 4.580 4.499 4.567 18,718 +0.00(+0.00%)
Mar 04, 2003 4.530 4.580 4.518 4.567 15,168 -0.04(-0.81%)
Mar 03, 2003 4.611 4.611 4.555 4.604 16,459 +0.06(+1.23%)
Feb 28, 2003 4.530 4.598 4.524 4.549 17,912 +0.01(+0.14%)
Feb 27, 2003 4.468 4.549 4.468 4.542 151,042 +0.07(+1.52%)
Feb 26, 2003 4.468 4.542 4.468 4.474 4,034 +0.00(+0.00%)
Feb 25, 2003 4.487 4.499 4.394 4.474 64,709 -0.06(-1.23%)
Feb 24, 2003 4.648 4.648 4.511 4.530 11,134 -0.11(-2.27%)
Feb 21, 2003 4.672 4.679 4.567 4.635 42,601 +0.01(+0.27%)
Feb 20, 2003 4.703 4.728 4.623 4.623 34,533 -0.08(-1.71%)
Feb 19, 2003 4.759 4.772 4.592 4.703 188,964 +0.01(+0.26%)
Feb 18, 2003 4.728 4.759 4.672 4.691 291,758 +0.05(+1.07%)
Feb 14, 2003 4.493 4.641 4.493 4.641 70,196 +0.12(+2.60%)
Feb 13, 2003 4.598 4.617 4.518 4.524 43,085 -0.05(-1.08%)
Feb 12, 2003 4.641 4.679 4.542 4.573 52,284 +0.09(+1.93%)
Feb 11, 2003 4.648 4.648 4.487 4.487 46,313 -0.02(-0.41%)
Feb 10, 2003 4.635 4.635 4.499 4.505 14,361 +0.02(+0.41%)
Feb 07, 2003 4.487 4.586 4.487 4.487 27,110 -0.04(-0.82%)
Feb 06, 2003 4.499 4.586 4.487 4.524 27,917 +0.02(+0.41%)
Feb 05, 2003 4.586 4.617 4.505 4.505 10,489 +0.00(+0.00%)
Feb 04, 2003 4.635 4.635 4.505 4.505 41,472 -0.17(-3.58%)
Feb 03, 2003 4.672 4.679 4.598 4.672 43,408 +0.04(+0.80%)
Jan 31, 2003 4.561 4.648 4.555 4.635 40,665 +0.07(+1.49%)
Jan 30, 2003 4.592 4.679 4.505 4.567 73,584 -0.08(-1.73%)
Jan 29, 2003 4.617 4.648 4.561 4.648 69,066 +0.02(+0.54%)
Jan 28, 2003 4.641 4.654 4.592 4.623 206,877 +0.02(+0.40%)
Jan 27, 2003 4.524 4.660 4.487 4.604 385,675 -0.01(-0.13%)
Jan 24, 2003 4.592 4.703 4.592 4.611 285,141 -0.12(-2.62%)
Jan 23, 2003 4.765 4.765 4.666 4.734 53,575 +0.11(+2.28%)
Jan 22, 2003 4.716 4.722 4.617 4.629 40,665 +0.02(+0.54%)
Jan 21, 2003 4.623 4.691 4.592 4.604 17,428 -0.15(-3.13%)
Jan 17, 2003 4.710 4.753 4.648 4.753 38,406 +0.03(+0.66%)
Jan 16, 2003 4.865 4.877 4.710 4.722 201,067 -0.06(-1.17%)
Jan 15, 2003 4.803 4.858 4.772 4.778 42,279 -0.02(-0.39%)
Jan 14, 2003 4.765 4.796 4.722 4.796 39,535 +0.02(+0.52%)
Jan 13, 2003 4.796 4.796 4.722 4.772 25,819 +0.05(+1.05%)
Jan 10, 2003 4.796 4.796 4.679 4.722 110,861 -0.02(-0.52%)
Jan 09, 2003 4.772 4.784 4.685 4.747 128,935 +0.07(+1.59%)
Jan 08, 2003 4.629 4.703 4.623 4.672 13,555 +0.01(+0.13%)
Jan 07, 2003 4.679 4.734 4.666 4.666 62,934 -0.06(-1.31%)
Jan 06, 2003 4.629 4.734 4.629 4.728 127,321 +0.02(+0.39%)
Jan 03, 2003 4.629 4.734 4.629 4.710 29,369 +0.02(+0.53%)
Jan 02, 2003 4.604 4.685 4.573 4.685 86,656 +0.08(+1.75%)
Dec 31, 2002 4.617 4.617 4.493 4.604 45,183 +0.07(+1.64%)
Dec 30, 2002 4.443 4.580 4.443 4.530 117,800 +0.04(+0.83%)
Dec 27, 2002 4.617 4.685 4.456 4.493 42,763 -0.19(-3.97%)
Dec 26, 2002 4.722 4.741 4.611 4.679 72,778 +0.03(+0.67%)
Dec 24, 2002 4.747 4.747 4.648 4.648 4,195 +0.02(+0.40%)
Dec 23, 2002 4.672 4.697 4.592 4.629 121,027 -0.09(-1.97%)
Dec 20, 2002 4.722 4.803 4.703 4.722 41,310 +0.05(+1.06%)
Dec 19, 2002 4.679 4.747 4.648 4.672 59,061 -0.01(-0.26%)
Dec 18, 2002 4.759 4.759 4.672 4.685 386,966 -0.15(-3.08%)
Dec 17, 2002 4.747 4.858 4.747 4.834 48,088 -0.02(-0.38%)
Dec 16, 2002 4.772 4.877 4.747 4.852 81,330 +0.02(+0.38%)
Dec 13, 2002 4.834 4.877 4.741 4.834 131,839 +0.04(+0.78%)
Dec 12, 2002 4.778 4.871 4.778 4.796 1,995,508 +0.02(+0.39%)
Dec 11, 2002 4.834 4.871 4.747 4.778 2,174,630 -0.15(-3.14%)
Dec 10, 2002 4.852 4.933 4.778 4.933 65,193 +0.16(+3.38%)
Dec 09, 2002 4.772 4.846 4.765 4.772 59,223 -0.12(-2.53%)
Dec 06, 2002 4.902 4.945 4.896 4.896 43,408 -0.07(-1.37%)
Dec 05, 2002 5.013 5.013 4.927 4.964 2,219,652 +0.02(+0.50%)
Dec 04, 2002 4.927 4.976 4.914 4.939 2,739,104 -0.08(-1.60%)
Dec 03, 2002 4.995 5.075 4.995 5.019 66,807 -0.01(-0.25%)
Dec 02, 2002 5.081 5.131 5.013 5.032 60,191 +0.07(+1.37%)
Nov 29, 2002 5.075 5.075 4.958 4.964 79,071 -0.07(-1.48%)
Nov 27, 2002 4.982 5.050 4.945 5.038 33,403 +0.11(+2.14%)
Nov 26, 2002 4.939 5.044 4.914 4.933 73,100 -0.06(-1.24%)
Nov 25, 2002 5.075 5.075 4.995 4.995 30,499 -0.02(-0.37%)
Nov 22, 2002 5.007 5.038 4.939 5.013 93,917 +0.01(+0.25%)
Nov 21, 2002 5.044 5.069 4.970 5.001 121,350 -0.03(-0.62%)
Nov 20, 2002 4.871 5.050 4.871 5.032 58,900 +0.11(+2.27%)
Nov 19, 2002 5.019 5.019 4.902 4.920 37,760 -0.01(-0.25%)
Nov 18, 2002 4.951 4.989 4.871 4.933 117,639 -0.10(-1.97%)
Nov 15, 2002 4.976 5.032 4.877 5.032 245,121 +0.09(+1.88%)
Nov 14, 2002 4.858 4.945 4.858 4.939 110,538 +0.14(+2.97%)
Nov 13, 2002 4.796 4.809 4.691 4.796 96,822 +0.01(+0.26%)
Nov 12, 2002 4.803 4.840 4.772 4.784 34,856 +0.03(+0.65%)
Nov 11, 2002 4.796 4.809 4.679 4.753 39,697 -0.07(-1.54%)
Nov 08, 2002 4.840 4.902 4.827 4.827 14,039 +0.02(+0.52%)
Nov 07, 2002 4.920 4.920 4.778 4.803 46,636 -0.08(-1.65%)
Nov 06, 2002 4.951 4.951 4.827 4.883 60,836 +0.04(+0.90%)
Nov 05, 2002 4.772 4.908 4.747 4.840 133,453 -0.03(-0.64%)
Nov 04, 2002 4.846 4.951 4.809 4.871 66,323 +0.10(+2.08%)
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.