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 )

17.66 +0.25 (+1.44%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 13, 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, 2005 7.798 7.835 7.791 7.822 753,704 +0.09(+1.12%)
Oct 28, 2005 7.636 7.742 7.618 7.736 733,360 +0.11(+1.38%)
Oct 27, 2005 7.711 7.748 7.630 7.630 330,028 -0.15(-1.91%)
Oct 26, 2005 7.804 7.828 7.754 7.779 294,991 -0.01(-0.16%)
Oct 25, 2005 7.841 7.866 7.754 7.791 847,029 -0.06(-0.79%)
Oct 24, 2005 7.810 7.897 7.742 7.853 2,014,560 +0.04(+0.48%)
Oct 21, 2005 7.835 7.847 7.767 7.816 802,627 +0.14(+1.77%)
Oct 20, 2005 7.822 7.828 7.674 7.680 892,884 -0.19(-2.36%)
Oct 19, 2005 7.798 7.884 7.729 7.866 1,715,533 -0.01(-0.08%)
Oct 18, 2005 7.897 7.921 7.866 7.872 697,354 -0.02(-0.31%)
Oct 17, 2005 7.921 7.940 7.884 7.897 597,570 -0.06(-0.78%)
Oct 14, 2005 7.903 7.959 7.890 7.959 975,553 +0.02(+0.31%)
Oct 13, 2005 7.890 7.934 7.556 7.934 1,074,206 +0.05(+0.63%)
Oct 12, 2005 7.909 8.051 7.878 7.884 2,908,575 -0.19(-2.30%)
Oct 11, 2005 8.089 8.101 8.051 8.070 572,221 +0.01(+0.15%)
Oct 10, 2005 8.058 8.082 8.020 8.058 704,942 -0.02(-0.31%)
Oct 07, 2005 8.020 8.082 8.014 8.082 556,074 +0.14(+1.79%)
Oct 06, 2005 8.082 8.082 7.909 7.940 1,894,110 -0.14(-1.76%)
Oct 05, 2005 8.219 8.256 8.082 8.082 3,608,190 -0.25(-3.05%)
Oct 04, 2005 8.318 8.404 8.318 8.336 740,626 +0.01(+0.07%)
Oct 03, 2005 8.367 8.411 8.324 8.330 911,614 -0.08(-0.96%)
Sep 30, 2005 8.367 8.429 8.281 8.411 1,772,367 -0.02(-0.29%)
Sep 29, 2005 8.268 8.448 8.045 8.435 1,595,728 +0.24(+2.87%)
Sep 28, 2005 8.206 8.268 8.194 8.200 540,090 -0.02(-0.23%)
Sep 27, 2005 8.212 8.219 8.163 8.219 300,480 +0.00(+0.00%)
Sep 26, 2005 8.212 8.237 8.194 8.219 444,020 +0.07(+0.91%)
Sep 23, 2005 8.144 8.163 8.120 8.144 340,684 -0.05(-0.60%)
Sep 22, 2005 8.157 8.194 8.132 8.194 714,307 +0.01(+0.15%)
Sep 21, 2005 8.151 8.206 8.144 8.181 562,856 +0.00(+0.00%)
Sep 20, 2005 8.181 8.231 8.144 8.181 751,443 +0.09(+1.07%)
Sep 19, 2005 8.113 8.144 8.082 8.095 1,109,405 -0.10(-1.21%)
Sep 16, 2005 8.169 8.219 7.680 8.194 477,765 +0.00(+0.00%)
Sep 15, 2005 8.219 8.231 8.194 8.194 21,958 -0.01(-0.15%)
Sep 14, 2005 8.225 8.231 8.175 8.206 871,410 +0.01(+0.08%)
Sep 13, 2005 8.181 8.212 8.175 8.200 346,981 -0.06(-0.68%)
Sep 12, 2005 8.281 8.281 8.243 8.256 292,084 -0.01(-0.15%)
Sep 09, 2005 8.206 8.299 8.206 8.268 1,069,846 +0.06(+0.68%)
Sep 08, 2005 8.231 8.231 8.181 8.212 221,202 -0.04(-0.45%)
Sep 07, 2005 8.256 8.274 8.237 8.250 353,278 -0.02(-0.22%)
Sep 06, 2005 8.225 8.293 8.219 8.268 654,082 -0.01(-0.07%)
Sep 02, 2005 8.256 8.287 8.212 8.274 416,087 +0.07(+0.91%)
Sep 01, 2005 8.200 8.219 7.965 8.200 816,513 +0.11(+1.38%)
Aug 31, 2005 8.027 8.113 8.014 8.089 771,142 +0.06(+0.77%)
Aug 30, 2005 8.045 8.045 7.959 8.027 882,389 +0.01(+0.08%)
Aug 29, 2005 8.020 8.051 7.965 8.020 889,978 +0.00(+0.00%)
Aug 26, 2005 8.070 8.070 8.008 8.020 247,198 +0.00(+0.00%)
Aug 25, 2005 7.959 8.039 7.928 8.020 583,039 +0.11(+1.33%)
Aug 24, 2005 8.002 8.020 7.903 7.915 2,004,711 -0.11(-1.39%)
Aug 23, 2005 8.070 8.089 8.008 8.027 1,054,346 -0.15(-1.82%)
Aug 22, 2005 8.194 8.225 8.163 8.175 589,659 +0.01(+0.15%)
Aug 19, 2005 8.151 8.163 8.120 8.163 563,017 +0.00(+0.00%)
Aug 18, 2005 8.188 8.206 8.144 8.163 1,348,853 -0.18(-2.15%)
Aug 17, 2005 8.299 8.373 8.299 8.343 373,784 +0.10(+1.20%)
Aug 16, 2005 8.312 8.318 8.212 8.243 433,686 -0.06(-0.75%)
Aug 15, 2005 8.324 8.349 8.268 8.305 738,365 +0.04(+0.52%)
Aug 12, 2005 8.312 8.312 8.212 8.262 691,541 -0.06(-0.74%)
Aug 11, 2005 8.299 8.336 8.262 8.324 793,585 +0.06(+0.67%)
Aug 10, 2005 8.299 8.330 8.212 8.268 726,417 +0.06(+0.68%)
Aug 09, 2005 8.200 8.243 8.175 8.212 458,390 -0.01(-0.08%)
Aug 08, 2005 8.225 8.250 8.200 8.219 355,054 +0.09(+1.07%)
Aug 05, 2005 7.636 8.237 7.636 8.132 863,982 -0.12(-1.50%)
Aug 04, 2005 8.318 8.318 8.256 8.256 574,804 -0.09(-1.04%)
Aug 03, 2005 8.312 8.355 8.293 8.343 874,155 +0.02(+0.30%)
Aug 02, 2005 8.274 8.355 8.237 8.318 566,570 +0.09(+1.13%)
Aug 01, 2005 8.175 8.250 8.175 8.225 551,231 +0.06(+0.76%)
Jul 29, 2005 8.200 8.206 8.151 8.163 662,639 -0.04(-0.45%)
Jul 28, 2005 8.144 8.231 8.144 8.200 1,016,564 +0.00(+0.00%)
Jul 27, 2005 8.157 8.200 8.126 8.200 1,059,513 +0.11(+1.38%)
Jul 26, 2005 8.120 8.132 8.082 8.089 411,082 -0.02(-0.31%)
Jul 25, 2005 8.144 8.188 8.113 8.113 860,107 -0.07(-0.91%)
Jul 22, 2005 8.181 8.231 8.132 8.188 976,844 +0.00(+0.00%)
Jul 21, 2005 8.064 8.262 7.996 8.188 4,935,407 +0.12(+1.46%)
Jul 20, 2005 8.051 8.107 8.020 8.070 779,538 +0.04(+0.46%)
Jul 19, 2005 8.039 8.070 8.008 8.033 839,925 +0.01(+0.15%)
Jul 18, 2005 8.020 8.051 8.002 8.020 935,672 +0.07(+0.86%)
Jul 15, 2005 7.959 7.977 7.928 7.952 1,719,569 +0.02(+0.31%)
Jul 14, 2005 7.928 7.989 7.915 7.928 1,047,888 +0.09(+1.11%)
Jul 13, 2005 7.816 7.853 7.804 7.841 513,771 +0.09(+1.20%)
Jul 12, 2005 7.773 7.785 7.742 7.748 535,730 -0.02(-0.24%)
Jul 11, 2005 7.698 7.773 7.698 7.767 356,023 +0.07(+0.88%)
Jul 08, 2005 7.618 7.698 7.587 7.698 519,746 +0.04(+0.57%)
Jul 07, 2005 7.593 7.655 7.537 7.655 733,844 +0.01(+0.16%)
Jul 06, 2005 7.705 7.723 7.643 7.643 351,987 -0.08(-1.04%)
Jul 05, 2005 7.674 7.791 7.655 7.723 605,966 +0.04(+0.56%)
Jul 01, 2005 7.711 7.723 7.680 7.680 181,967 -0.01(-0.16%)
Jun 30, 2005 7.729 7.736 7.686 7.692 423,353 -0.02(-0.32%)
Jun 29, 2005 7.729 7.760 7.705 7.717 425,290 -0.01(-0.16%)
Jun 28, 2005 7.723 7.785 7.692 7.729 1,162,364 +0.05(+0.65%)
Jun 27, 2005 7.661 7.742 7.599 7.680 710,755 +0.05(+0.65%)
Jun 24, 2005 7.667 7.674 7.612 7.630 667,483 +0.02(+0.33%)
Jun 23, 2005 7.643 7.674 7.593 7.606 727,870 -0.04(-0.57%)
Jun 22, 2005 7.643 7.686 7.624 7.649 966,995 +0.10(+1.31%)
Jun 21, 2005 7.537 7.587 7.537 7.550 651,176 -0.01(-0.08%)
Jun 20, 2005 7.556 7.587 7.519 7.556 684,921 -0.06(-0.73%)
Jun 17, 2005 7.550 7.612 7.519 7.612 1,025,283 +0.15(+2.08%)
Jun 16, 2005 7.482 7.494 7.444 7.457 739,657 -0.02(-0.25%)
Jun 15, 2005 7.506 7.525 7.451 7.475 704,135 -0.04(-0.58%)
Jun 14, 2005 7.500 7.525 7.488 7.519 272,386 +0.02(+0.25%)
Jun 13, 2005 7.525 7.525 7.482 7.500 1,261,179 +0.02(+0.25%)
Jun 10, 2005 7.469 7.513 7.469 7.482 143,539 -0.02(-0.33%)
Jun 09, 2005 7.500 7.513 7.463 7.506 341,007 +0.05(+0.66%)
Jun 08, 2005 7.482 7.488 7.444 7.457 283,527 +0.01(+0.08%)
Jun 07, 2005 7.432 7.488 7.432 7.451 581,101 +0.01(+0.17%)
Jun 06, 2005 7.469 7.469 7.420 7.438 867,696 +0.04(+0.59%)
Jun 03, 2005 7.414 7.457 7.383 7.395 930,343 -0.07(-0.91%)
Jun 02, 2005 7.451 7.469 7.407 7.463 788,741 -0.06(-0.82%)
Jun 01, 2005 7.463 7.544 7.444 7.525 1,172,375 +0.06(+0.83%)
May 31, 2005 7.482 7.482 7.389 7.463 593,049 +0.05(+0.67%)
May 27, 2005 7.401 7.426 7.383 7.414 389,930 +0.07(+0.93%)
May 26, 2005 7.383 7.383 7.314 7.345 1,877,318 +0.02(+0.34%)
May 25, 2005 7.345 7.345 7.271 7.321 859,300 -0.06(-0.84%)
May 24, 2005 7.358 7.389 7.352 7.383 274,485 -0.01(-0.08%)
May 23, 2005 7.364 7.389 7.327 7.389 492,458 +0.01(+0.17%)
May 20, 2005 7.370 7.376 7.327 7.376 266,896 +0.00(+0.00%)
May 19, 2005 7.407 7.407 7.352 7.376 791,163 -0.06(-0.75%)
May 18, 2005 7.401 7.451 7.389 7.432 629,701 +0.01(+0.08%)
May 17, 2005 7.339 7.426 7.314 7.426 456,291 -0.04(-0.50%)
May 16, 2005 7.444 7.482 7.407 7.463 553,168 +0.06(+0.84%)
May 13, 2005 7.426 7.475 7.370 7.401 576,419 -0.01(-0.17%)
May 12, 2005 7.482 7.513 7.407 7.414 451,770 -0.07(-0.91%)
May 11, 2005 7.451 7.494 7.432 7.482 509,251 +0.02(+0.25%)
May 10, 2005 7.537 7.537 7.432 7.463 412,858 -0.10(-1.31%)
May 09, 2005 7.593 7.593 7.519 7.562 786,319 +0.04(+0.49%)
May 06, 2005 7.562 7.562 7.513 7.525 517,324 -0.02(-0.25%)
May 05, 2005 7.581 7.587 7.531 7.544 800,366 +0.01(+0.08%)
May 04, 2005 7.500 7.556 7.444 7.537 1,109,405 +0.13(+1.76%)
May 03, 2005 7.432 7.488 7.401 7.407 1,030,288 -0.10(-1.32%)
May 02, 2005 7.488 7.513 7.469 7.506 674,265 +0.04(+0.58%)
Apr 29, 2005 7.420 7.494 7.370 7.463 1,211,449 +0.12(+1.69%)
Apr 28, 2005 7.383 7.395 7.339 7.339 211,030 -0.04(-0.50%)
Apr 27, 2005 7.345 7.395 7.314 7.376 4,900,854 +0.02(+0.25%)
Apr 26, 2005 7.395 7.426 7.339 7.358 988,470 +0.04(+0.59%)
Apr 25, 2005 7.333 7.364 7.308 7.314 488,260 +0.07(+1.03%)
Apr 22, 2005 7.321 7.333 7.222 7.240 635,029 -0.06(-0.85%)
Apr 21, 2005 7.290 7.308 7.228 7.302 438,853 +0.22(+3.15%)
Apr 20, 2005 7.203 7.203 7.079 7.079 276,422 -0.12(-1.64%)
Apr 19, 2005 7.147 7.209 7.141 7.197 573,351 +0.07(+1.04%)
Apr 18, 2005 7.110 7.172 7.073 7.122 703,974 -0.04(-0.52%)
Apr 15, 2005 7.209 7.296 7.160 7.160 852,680 -0.09(-1.20%)
Apr 14, 2005 7.370 7.370 7.234 7.246 844,607 -0.01(-0.17%)
Apr 13, 2005 7.314 7.333 7.240 7.259 365,226 -0.01(-0.17%)
Apr 12, 2005 7.222 7.308 7.191 7.271 757,740 +0.04(+0.60%)
Apr 11, 2005 7.215 7.259 7.209 7.228 813,445 +0.01(+0.09%)
Apr 08, 2005 7.252 7.271 7.215 7.222 2,467,138 -0.04(-0.51%)
Apr 07, 2005 7.234 7.271 7.203 7.259 276,907 +0.06(+0.77%)
Apr 06, 2005 7.203 7.240 7.184 7.203 307,423 -0.02(-0.34%)
Apr 05, 2005 7.209 7.228 7.191 7.228 357,799 +0.04(+0.60%)
Apr 04, 2005 7.209 7.209 7.153 7.184 1,038,523 +0.10(+1.40%)
Apr 01, 2005 7.147 7.203 7.079 7.085 9,631,528 -0.04(-0.61%)
Mar 31, 2005 7.122 7.172 7.104 7.129 520,391 -0.05(-0.69%)
Mar 30, 2005 7.067 7.178 7.067 7.178 589,820 +0.12(+1.76%)
Mar 29, 2005 7.122 7.122 7.017 7.054 1,618,494 -0.09(-1.21%)
Mar 28, 2005 7.153 7.191 7.141 7.141 388,800 +0.01(+0.09%)
Mar 24, 2005 7.147 7.203 7.129 7.135 307,907 +0.00(+0.00%)
Mar 23, 2005 7.141 7.178 7.129 7.135 569,960 -0.05(-0.69%)
Mar 22, 2005 7.252 7.296 7.172 7.184 589,336 -0.10(-1.36%)
Mar 21, 2005 7.333 7.333 7.228 7.283 790,033 -0.01(-0.08%)
Mar 18, 2005 7.283 7.296 7.234 7.290 872,701 +0.04(+0.60%)
Mar 17, 2005 7.252 7.290 7.203 7.246 663,124 +0.07(+0.95%)
Mar 16, 2005 7.215 7.246 7.122 7.178 1,693,251 +0.01(+0.17%)
Mar 15, 2005 7.240 7.240 7.141 7.166 397,196 -0.11(-1.45%)
Mar 14, 2005 7.259 7.283 7.259 7.271 274,646 -0.02(-0.25%)
Mar 11, 2005 7.308 7.327 7.246 7.290 668,775 +0.01(+0.08%)
Mar 10, 2005 7.277 7.302 7.234 7.283 393,321 -0.01(-0.17%)
Mar 09, 2005 7.296 7.370 7.265 7.296 782,283 +0.01(+0.09%)
Mar 08, 2005 7.265 7.308 7.259 7.290 626,633 +0.02(+0.34%)
Mar 07, 2005 7.234 7.277 7.234 7.265 450,478 -0.02(-0.26%)
Mar 04, 2005 7.252 7.290 7.246 7.283 1,432,006 -0.02(-0.25%)
Mar 03, 2005 7.277 7.314 7.246 7.302 376,690 +0.02(+0.34%)
Mar 02, 2005 7.246 7.327 7.234 7.277 1,140,728 -0.16(-2.16%)
Mar 01, 2005 7.401 7.451 7.364 7.438 1,896,209 +0.06(+0.84%)
Feb 28, 2005 7.407 7.426 7.352 7.376 997,350 -0.07(-1.00%)
Feb 25, 2005 7.407 7.457 7.389 7.451 573,674 +0.11(+1.52%)
Feb 24, 2005 7.308 7.370 7.290 7.339 571,575 +0.09(+1.28%)
Feb 23, 2005 7.271 7.283 7.234 7.246 1,289,435 -0.01(-0.09%)
Feb 22, 2005 7.302 7.302 7.228 7.252 1,419,573 -0.01(-0.09%)
Feb 18, 2005 7.277 7.302 7.259 7.259 355,216 +0.09(+1.21%)
Feb 17, 2005 7.246 7.252 7.153 7.172 902,087 -0.09(-1.28%)
Feb 16, 2005 7.296 7.302 7.215 7.265 1,245,679 -0.02(-0.34%)
Feb 15, 2005 7.277 7.308 7.271 7.290 506,829 +0.01(+0.17%)
Feb 14, 2005 7.308 7.308 7.259 7.277 822,002 -0.01(-0.08%)
Feb 11, 2005 7.215 7.290 7.215 7.283 656,988 +0.06(+0.86%)
Feb 10, 2005 7.240 7.252 7.184 7.222 455,484 -0.01(-0.17%)
Feb 09, 2005 7.222 7.252 7.197 7.234 478,734 -0.01(-0.17%)
Feb 08, 2005 7.240 7.246 7.184 7.246 555,267 +0.05(+0.69%)
Feb 07, 2005 7.240 7.259 7.172 7.197 760,162 +0.00(+0.00%)
Feb 04, 2005 7.073 7.197 7.073 7.197 848,159 +0.12(+1.75%)
Feb 03, 2005 7.116 7.122 7.048 7.073 673,296 -0.04(-0.61%)
Feb 02, 2005 7.091 7.122 7.073 7.116 545,257 -0.02(-0.26%)
Feb 01, 2005 7.073 7.147 7.073 7.135 728,839 +0.00(+0.00%)
Jan 31, 2005 7.129 7.172 7.129 7.135 381,373 +0.07(+0.96%)
Jan 28, 2005 7.085 7.110 7.054 7.067 345,044 -0.01(-0.09%)
Jan 27, 2005 7.104 7.129 7.067 7.073 542,673 -0.07(-0.95%)
Jan 26, 2005 7.122 7.141 7.091 7.141 469,369 +0.11(+1.50%)
Jan 25, 2005 7.104 7.104 7.036 7.036 703,974 +0.12(+1.79%)
Jan 24, 2005 6.968 6.986 6.912 6.912 495,849 -0.04(-0.53%)
Jan 21, 2005 6.992 7.042 6.937 6.949 1,846,156 -0.06(-0.88%)
Jan 20, 2005 6.992 7.085 6.968 7.011 365,872 -0.07(-1.05%)
Jan 19, 2005 7.122 7.153 7.085 7.085 527,496 -0.07(-0.95%)
Jan 18, 2005 7.147 7.166 7.079 7.153 885,780 +0.06(+0.79%)
Jan 14, 2005 7.067 7.141 7.060 7.098 269,802 -0.02(-0.26%)
Jan 13, 2005 7.122 7.141 7.085 7.116 1,428,776 -0.01(-0.17%)
Jan 12, 2005 7.042 7.147 7.030 7.129 445,312 +0.07(+0.96%)
Jan 11, 2005 7.042 7.104 6.992 7.060 1,803,852 -0.08(-1.13%)
Jan 10, 2005 7.067 7.166 7.067 7.141 739,334 +0.06(+0.79%)
Jan 07, 2005 7.104 7.153 7.042 7.085 731,907 -0.07(-1.04%)
Jan 06, 2005 7.191 7.197 7.122 7.160 678,947 +0.07(+0.96%)
Jan 05, 2005 7.141 7.197 7.073 7.091 1,722,476 -0.16(-2.22%)
Jan 04, 2005 7.370 7.407 7.234 7.252 799,075 -0.18(-2.42%)
Jan 03, 2005 7.494 7.531 7.420 7.432 910,806 -0.06(-0.74%)
Dec 31, 2004 7.469 7.494 7.463 7.488 428,842 +0.02(+0.25%)
Dec 30, 2004 7.438 7.494 7.420 7.469 351,179 -0.03(-0.41%)
Dec 29, 2004 7.438 7.742 7.438 7.500 649,238 -0.01(-0.16%)
Dec 28, 2004 7.426 7.513 7.389 7.513 397,357 +0.11(+1.51%)
Dec 27, 2004 7.451 7.488 7.389 7.401 344,559 -0.05(-0.67%)
Dec 23, 2004 7.426 7.494 7.383 7.451 594,987 -0.11(-1.39%)
Dec 22, 2004 7.581 7.599 7.525 7.556 470,823 -0.05(-0.65%)
Dec 21, 2004 7.593 7.618 7.544 7.606 574,643 -0.01(-0.08%)
Dec 20, 2004 7.575 7.649 7.575 7.612 9,400,476 +0.11(+1.49%)
Dec 17, 2004 7.438 7.513 7.438 7.500 1,794,972 +0.04(+0.50%)
Dec 16, 2004 7.494 7.519 7.432 7.463 366,841 -0.08(-1.07%)
Dec 15, 2004 7.494 7.550 7.475 7.544 583,362 +0.04(+0.50%)
Dec 14, 2004 7.525 7.550 7.488 7.506 518,454 +0.06(+0.75%)
Dec 13, 2004 7.451 7.475 7.364 7.451 660,540 +0.05(+0.67%)
Dec 10, 2004 7.339 7.414 7.339 7.401 537,829 -0.12(-1.65%)
Dec 09, 2004 7.432 7.537 7.376 7.525 921,624 +0.04(+0.50%)
Dec 08, 2004 7.488 7.519 7.441 7.488 529,918 -0.02(-0.33%)
Dec 07, 2004 7.599 7.606 7.513 7.513 837,987 -0.06(-0.74%)
Dec 06, 2004 7.562 7.587 7.537 7.568 488,745 -0.02(-0.33%)
Dec 03, 2004 7.562 7.599 7.531 7.593 558,496 -0.02(-0.24%)
Dec 02, 2004 7.562 7.618 7.562 7.612 638,582 +0.01(+0.08%)
Dec 01, 2004 7.494 7.618 7.494 7.606 1,446,214 +0.14(+1.82%)
Nov 30, 2004 7.500 7.525 7.469 7.469 879,806 -0.06(-0.82%)
Nov 29, 2004 7.513 7.544 7.475 7.531 629,701 +0.06(+0.83%)
Nov 26, 2004 7.457 7.494 7.438 7.469 266,573 +0.01(+0.08%)
Nov 24, 2004 7.451 7.482 7.426 7.463 834,758 +0.04(+0.58%)
Nov 23, 2004 7.370 7.451 7.370 7.420 989,438 +0.12(+1.70%)
Nov 22, 2004 7.259 7.314 7.252 7.296 488,260 +0.08(+1.12%)
Nov 19, 2004 7.283 7.308 7.184 7.215 557,528 -0.10(-1.35%)
Nov 18, 2004 7.308 7.352 7.290 7.314 427,228 -0.01(-0.08%)
Nov 17, 2004 7.302 7.358 7.290 7.321 1,269,575 +0.08(+1.11%)
Nov 16, 2004 7.228 7.246 7.191 7.240 448,702 -0.07(-0.93%)
Nov 15, 2004 7.308 7.321 7.277 7.308 1,150,577 +0.01(+0.17%)
Nov 12, 2004 7.234 7.308 7.209 7.296 474,052 +0.09(+1.20%)
Nov 11, 2004 7.172 7.209 7.153 7.209 1,115,702 -0.01(-0.09%)
Nov 10, 2004 7.178 7.228 7.153 7.215 423,676 +0.07(+1.04%)
Nov 09, 2004 7.098 7.141 7.098 7.141 284,011 +0.01(+0.17%)
Nov 08, 2004 7.141 7.178 7.110 7.129 1,212,902 -0.01(-0.09%)
Nov 05, 2004 7.178 7.184 7.091 7.135 946,974 +0.02(+0.26%)
Nov 04, 2004 7.067 7.178 7.036 7.116 1,166,724 +0.06(+0.88%)
Nov 03, 2004 7.098 7.110 7.036 7.054 760,970 +0.07(+1.06%)
Nov 02, 2004 6.992 7.060 6.949 6.980 1,156,067 +0.13(+1.90%)
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.