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, 2010 12.01 12.06 11.93 11.95 19,076,986 +0.10(+0.83%)
Sep 29, 2010 11.90 11.90 11.83 11.85 18,102,232 +0.05(+0.39%)
Sep 28, 2010 11.85 11.85 11.78 11.81 20,051,458 -0.07(-0.61%)
Sep 27, 2010 11.89 11.92 11.85 11.88 4,240,978 +0.05(+0.39%)
Sep 24, 2010 11.79 11.86 11.78 11.83 6,989,012 +0.23(+1.99%)
Sep 23, 2010 11.60 11.67 11.58 11.60 12,667,254 -0.06(-0.51%)
Sep 22, 2010 11.68 11.71 11.62 11.66 15,352,282 +0.09(+0.74%)
Sep 21, 2010 11.63 11.63 11.52 11.58 14,403,369 -0.04(-0.34%)
Sep 20, 2010 11.52 11.64 11.50 11.62 7,375,645 +0.20(+1.79%)
Sep 17, 2010 11.41 11.46 11.39 11.41 6,757,930 +0.06(+0.52%)
Sep 15, 2010 11.29 11.39 11.29 11.35 5,195,914 +0.05(+0.47%)
Sep 14, 2010 11.23 11.33 11.22 11.30 11,150,008 +0.04(+0.35%)
Sep 13, 2010 11.27 11.30 11.18 11.26 6,546,451 +0.15(+1.30%)
Sep 10, 2010 11.10 11.15 11.09 11.12 5,248,151 +0.03(+0.30%)
Sep 09, 2010 11.08 11.12 11.04 11.08 8,105,187 +0.09(+0.84%)
Sep 08, 2010 10.96 11.06 10.94 10.99 6,642,321 +0.07(+0.60%)
Sep 07, 2010 11.02 11.04 10.93 10.93 13,926,866 +0.10(+0.91%)
Sep 03, 2010 10.83 10.88 10.79 10.83 3,567,793 +0.01(+0.12%)
Sep 02, 2010 10.79 10.82 10.73 10.81 3,416,086 +0.03(+0.31%)
Sep 01, 2010 10.66 10.79 10.66 10.78 7,641,309 +0.24(+2.25%)
Aug 31, 2010 10.54 10.67 10.52 10.54 217,452 +0.01(+0.06%)
Aug 30, 2010 10.54 10.62 10.54 10.54 4,969,570 -0.10(-0.93%)
Aug 27, 2010 10.64 10.67 10.52 10.64 8,117,088 +0.07(+0.62%)
Aug 26, 2010 10.58 10.61 10.53 10.57 1,517 -0.01(-0.06%)
Aug 25, 2010 10.51 10.60 10.45 10.58 13,204,468 +0.04(+0.37%)
Aug 24, 2010 10.52 10.57 10.45 10.54 7,415,467 -0.06(-0.56%)
Aug 23, 2010 10.62 10.69 10.57 10.60 3,089,889 -0.05(-0.49%)
Aug 20, 2010 10.63 10.65 10.56 10.65 6,124,259 +0.01(+0.12%)
Aug 19, 2010 10.67 10.69 10.56 10.64 7,621,126 -0.03(-0.31%)
Aug 18, 2010 10.65 10.73 10.61 10.67 4,132,510 +0.01(+0.06%)
Aug 17, 2010 10.71 10.75 10.65 10.66 4,315,185 +0.01(+0.06%)
Aug 16, 2010 10.60 10.67 10.58 10.65 4,433,870 -0.05(-0.49%)
Aug 13, 2010 10.71 10.73 10.67 10.71 6,404,712 +0.01(+0.06%)
Aug 12, 2010 10.63 10.73 10.61 10.70 3,652,407 -0.01(-0.12%)
Aug 11, 2010 10.75 10.79 10.70 10.71 6,344,583 -0.16(-1.45%)
Aug 10, 2010 10.77 10.89 10.77 10.87 9,153,497 -0.09(-0.84%)
Aug 09, 2010 10.90 10.97 10.89 10.96 17,272,318 +0.13(+1.22%)
Aug 06, 2010 10.83 10.86 10.70 10.83 11,941,314 +0.06(+0.55%)
Aug 05, 2010 10.69 10.78 10.66 10.77 13,240,028 +0.02(+0.18%)
Aug 04, 2010 10.74 10.82 10.73 10.75 10,507,670 +0.02(+0.18%)
Aug 03, 2010 10.71 10.77 10.65 10.73 10,502,835 -0.01(-0.06%)
Aug 02, 2010 10.69 10.77 10.64 10.74 8,106,140 +0.24(+2.26%)
Jul 30, 2010 10.50 10.56 10.38 10.50 9,531,591 +0.05(+0.44%)
Jul 29, 2010 10.46 10.53 10.42 10.46 14,225,405 +0.09(+0.89%)
Jul 28, 2010 10.39 10.44 10.36 10.37 10,886,401 -0.09(-0.88%)
Jul 27, 2010 10.46 10.50 10.41 10.46 8,934,055 -0.04(-0.38%)
Jul 26, 2010 10.40 10.54 10.40 10.50 9,077,008 +0.07(+0.63%)
Jul 23, 2010 10.35 10.45 10.31 10.43 10,048,459 +0.14(+1.34%)
Jul 22, 2010 10.22 10.37 10.21 10.29 12,868,629 +0.24(+2.36%)
Jul 21, 2010 10.17 10.17 10.01 10.06 6,740,603 -0.11(-1.04%)
Jul 20, 2010 10.02 10.20 10.02 10.16 5,128,722 +0.15(+1.51%)
Jul 19, 2010 9.989 10.05 9.930 10.01 3,458,649 +0.03(+0.26%)
Jul 16, 2010 9.983 10.07 9.923 9.983 4,213,657 -0.14(-1.37%)
Jul 15, 2010 10.11 10.15 10.01 10.12 4,892,225 -0.07(-0.71%)
Jul 14, 2010 10.12 10.21 10.11 10.19 5,197,399 +0.01(+0.06%)
Jul 13, 2010 10.15 10.23 10.15 10.19 4,359,261 +0.03(+0.26%)
Jul 12, 2010 10.12 10.19 10.09 10.16 3,823,551 +0.03(+0.26%)
Jul 09, 2010 10.13 10.15 10.04 10.13 4,722,134 +0.11(+1.12%)
Jul 08, 2010 9.996 10.04 9.930 10.02 6,646,924 +0.01(+0.13%)
Jul 07, 2010 9.851 10.03 9.831 10.01 6,045,649 +0.13(+1.27%)
Jul 06, 2010 9.930 10.01 9.825 9.884 5,507,509 +0.08(+0.81%)
Jul 02, 2010 9.805 9.851 9.732 9.805 6,436,095 +0.05(+0.54%)
Jul 01, 2010 9.726 9.769 9.601 9.752 6,966,376 +0.02(+0.20%)
Jun 30, 2010 9.844 9.891 9.713 9.732 7,302,407 -0.09(-0.94%)
Jun 29, 2010 9.904 9.930 9.765 9.825 8,551,239 -0.34(-3.31%)
Jun 25, 2010 10.16 10.22 10.07 10.16 4,795,552 +0.07(+0.72%)
Jun 24, 2010 10.17 10.19 10.06 10.09 6,497,740 -0.03(-0.33%)
Jun 23, 2010 10.17 10.21 10.07 10.12 6,859,618 +0.25(+2.54%)
Jun 22, 2010 9.921 10.00 9.839 9.871 5,455,853 -0.05(-0.51%)
Jun 21, 2010 10.02 10.07 9.877 9.921 8,017,977 +0.13(+1.36%)
Jun 18, 2010 9.788 9.820 9.731 9.788 4,112,490 +0.02(+0.20%)
Jun 17, 2010 9.731 9.782 9.667 9.769 8,937,346 -0.01(-0.06%)
Jun 16, 2010 9.724 9.801 9.693 9.775 5,395,429 +0.01(+0.07%)
Jun 15, 2010 9.673 9.813 9.642 9.769 8,031,824 +0.17(+1.79%)
Jun 14, 2010 9.661 9.699 9.559 9.597 8,320,227 +0.01(+0.07%)
Jun 11, 2010 9.457 9.616 9.457 9.591 5,960,210 +0.06(+0.67%)
Jun 10, 2010 9.476 9.559 9.451 9.527 8,781,973 +0.13(+1.35%)
Jun 09, 2010 9.413 9.534 9.337 9.400 11,054,720 +0.04(+0.48%)
Jun 08, 2010 9.286 9.400 9.197 9.356 13,680,991 +0.17(+1.80%)
Jun 07, 2010 9.286 9.324 9.171 9.190 9,681,423 -0.03(-0.28%)
Jun 04, 2010 9.216 9.368 9.165 9.216 11,216,567 -0.24(-2.49%)
Jun 03, 2010 9.470 9.502 9.337 9.451 13,709,710 +0.01(+0.07%)
Jun 02, 2010 9.343 9.464 9.273 9.445 41,172,540 +0.19(+2.06%)
Jun 01, 2010 9.298 9.464 9.241 9.254 31,925,622 -0.14(-1.49%)
May 28, 2010 9.394 9.445 9.279 9.394 13,095,916 -0.10(-1.07%)
May 27, 2010 9.324 9.502 9.305 9.496 14,010,789 +0.39(+4.33%)
May 26, 2010 9.152 9.260 9.057 9.101 16,974,798 -0.18(-1.98%)
May 25, 2010 9.057 9.292 9.019 9.286 15,486,102 -0.01(-0.14%)
May 24, 2010 9.324 9.407 9.286 9.298 8,729,479 +0.02(+0.21%)
May 21, 2010 8.962 9.302 8.949 9.279 17,859,676 +0.18(+1.96%)
May 20, 2010 9.114 9.260 9.070 9.101 16,212,727 -0.27(-2.92%)
May 19, 2010 9.349 9.435 9.254 9.375 14,138,535 +0.00(+0.00%)
May 18, 2010 9.546 9.565 9.330 9.375 11,683,880 -0.10(-1.01%)
May 17, 2010 9.502 9.546 9.330 9.470 9,554,376 -0.03(-0.27%)
May 14, 2010 9.496 9.597 9.407 9.496 10,423,807 -0.15(-1.58%)
May 13, 2010 9.712 9.718 9.623 9.648 7,518,792 -0.03(-0.33%)
May 12, 2010 9.654 9.712 9.635 9.680 8,521,825 +0.03(+0.26%)
May 11, 2010 9.712 9.743 9.604 9.654 10,193,010 -0.10(-1.04%)
May 10, 2010 9.693 9.782 9.677 9.756 22,776,236 +0.33(+3.54%)
May 07, 2010 9.515 9.565 9.279 9.422 23,042,478 +0.07(+0.78%)
May 06, 2010 9.654 9.667 9.000 9.349 21,785,786 -0.29(-2.97%)
May 05, 2010 9.731 9.801 9.629 9.635 20,548,186 -0.07(-0.72%)
May 04, 2010 9.871 9.896 9.680 9.705 25,597,726 -0.31(-3.11%)
May 03, 2010 9.972 10.06 9.959 10.02 4,741,086 +0.06(+0.64%)
Apr 30, 2010 10.08 10.09 9.940 9.953 8,755,908 -0.18(-1.82%)
Apr 29, 2010 10.07 10.16 10.06 10.14 7,776,198 +0.04(+0.44%)
Apr 28, 2010 10.13 10.16 10.03 10.09 9,607,988 +0.05(+0.51%)
Apr 27, 2010 10.19 10.23 10.02 10.04 13,070,646 -0.27(-2.65%)
Apr 26, 2010 10.32 10.37 10.30 10.32 4,513,309 +0.01(+0.12%)
Apr 23, 2010 10.26 10.32 10.20 10.30 6,238,106 -0.02(-0.19%)
Apr 22, 2010 10.26 10.34 10.16 10.32 9,740,245 -0.03(-0.25%)
Apr 21, 2010 10.34 10.36 10.27 10.35 7,560,051 -0.04(-0.43%)
Apr 20, 2010 10.39 10.39 10.30 10.39 6,112,506 +0.04(+0.37%)
Apr 19, 2010 10.32 10.39 10.26 10.35 13,311,697 -0.03(-0.25%)
Apr 16, 2010 10.46 10.49 10.30 10.38 9,073,686 -0.29(-2.68%)
Apr 15, 2010 10.64 10.67 10.61 10.66 4,114,358 -0.07(-0.65%)
Apr 14, 2010 10.66 10.73 10.64 10.73 3,433,461 +0.11(+1.02%)
Apr 13, 2010 10.60 10.64 10.55 10.63 9,964,303 +0.03(+0.24%)
Apr 12, 2010 10.60 10.61 10.56 10.60 4,400,293 -0.06(-0.54%)
Apr 09, 2010 10.64 10.67 10.61 10.66 7,421,073 +0.11(+1.08%)
Apr 08, 2010 10.51 10.58 10.47 10.54 8,389,075 +0.01(+0.12%)
Apr 07, 2010 10.56 10.58 10.44 10.53 20,501,256 -0.06(-0.60%)
Apr 06, 2010 10.53 10.60 10.53 10.60 8,857,879 -0.03(-0.24%)
Apr 05, 2010 10.56 10.65 10.55 10.62 12,244,603 +0.10(+0.91%)
Apr 01, 2010 10.49 10.53 10.53 10.53 7,206,523 +0.17(+1.66%)
Mar 31, 2010 10.34 10.40 10.32 10.35 5,661,669 -0.14(-1.33%)
Mar 30, 2010 10.49 10.54 10.43 10.49 8,245,351 +0.05(+0.49%)
Mar 29, 2010 10.42 10.48 10.39 10.44 4,077,063 +0.11(+1.05%)
Mar 26, 2010 10.40 10.41 10.28 10.33 5,574,233 +0.17(+1.63%)
Mar 25, 2010 10.26 10.31 10.17 10.17 12,776,756 -0.10(-0.93%)
Mar 24, 2010 10.26 10.30 10.22 10.26 6,819,480 -0.06(-0.61%)
Mar 23, 2010 10.32 10.33 10.26 10.33 7,664,780 +0.04(+0.43%)
Mar 22, 2010 10.21 10.33 10.19 10.28 3,697,694 -0.04(-0.43%)
Mar 19, 2010 10.39 10.41 10.28 10.33 3,555,448 -0.02(-0.18%)
Mar 18, 2010 10.40 10.40 10.32 10.35 8,138,979 -0.04(-0.43%)
Mar 17, 2010 10.40 10.47 10.37 10.39 12,751,310 +0.10(+0.93%)
Mar 16, 2010 10.22 10.30 10.19 10.30 17,360,996 +0.05(+0.50%)
Mar 15, 2010 10.21 10.25 10.19 10.25 6,677,272 +0.04(+0.37%)
Mar 12, 2010 10.26 10.30 10.18 10.21 7,375,586 -0.04(-0.43%)
Mar 11, 2010 10.22 10.28 10.14 10.25 16,398,711 +0.01(+0.06%)
Mar 10, 2010 10.19 10.30 10.19 10.25 10,816,768 +0.03(+0.31%)
Mar 09, 2010 10.22 10.30 10.18 10.21 8,589,807 -0.01(-0.06%)
Mar 08, 2010 10.18 10.26 10.17 10.22 20,489,212 +0.11(+1.13%)
Mar 05, 2010 10.04 10.11 10.00 10.11 8,465,550 +0.15(+1.53%)
Mar 04, 2010 9.953 9.982 9.902 9.953 7,000,034 -0.04(-0.38%)
Mar 03, 2010 9.979 10.05 9.953 9.991 24,492,516 -0.03(-0.32%)
Mar 02, 2010 9.979 10.02 9.953 10.02 11,886,752 +0.11(+1.09%)
Mar 01, 2010 9.896 9.959 9.890 9.915 9,553,856 +0.11(+1.10%)
Feb 26, 2010 9.788 9.839 9.705 9.807 4,345,172 +0.07(+0.72%)
Feb 25, 2010 9.572 9.737 9.572 9.737 7,491,279 -0.03(-0.26%)
Feb 24, 2010 9.718 9.807 9.686 9.762 8,582,205 +0.16(+1.65%)
Feb 23, 2010 9.693 9.743 9.572 9.604 10,922,128 -0.03(-0.33%)
Feb 22, 2010 9.667 9.693 9.610 9.635 6,277,822 +0.01(+0.07%)
Feb 19, 2010 9.565 9.654 9.553 9.629 7,656,192 -0.06(-0.66%)
Feb 18, 2010 9.642 9.737 9.632 9.693 5,028,343 -0.03(-0.26%)
Feb 17, 2010 9.750 9.750 9.667 9.718 6,513,352 +0.02(+0.20%)
Feb 16, 2010 9.616 9.737 9.572 9.699 7,572,896 +0.17(+1.73%)
Feb 12, 2010 9.527 9.534 9.534 9.534 12,358,693 -0.10(-1.06%)
Feb 11, 2010 9.527 9.642 9.432 9.635 14,068,312 +0.17(+1.81%)
Feb 10, 2010 9.508 9.527 9.375 9.464 7,602,998 +0.00(+0.00%)
Feb 09, 2010 9.432 9.546 9.362 9.464 15,822,461 +0.24(+2.55%)
Feb 08, 2010 9.318 9.346 9.210 9.229 15,938,804 -0.03(-0.34%)
Feb 05, 2010 9.235 9.298 9.089 9.260 27,055,174 -0.04(-0.41%)
Feb 04, 2010 9.502 9.508 9.292 9.298 19,804,388 -0.32(-3.30%)
Feb 03, 2010 9.635 9.673 9.578 9.616 6,846,180 -0.04(-0.39%)
Feb 02, 2010 9.559 9.680 9.496 9.654 20,972,808 +0.19(+1.98%)
Feb 01, 2010 9.419 9.559 9.419 9.467 16,506,552 +0.17(+1.81%)
Jan 29, 2010 9.464 9.483 9.298 9.298 13,956,508 -0.03(-0.34%)
Jan 28, 2010 9.438 9.445 9.254 9.330 19,733,520 -0.10(-1.01%)
Jan 27, 2010 9.362 9.438 9.279 9.426 17,535,292 -0.04(-0.47%)
Jan 26, 2010 9.457 9.553 9.426 9.470 16,741,360 -0.09(-0.93%)
Jan 25, 2010 9.635 9.667 9.559 9.559 16,677,480 +0.12(+1.28%)
Jan 22, 2010 9.572 9.610 9.413 9.438 15,047,238 -0.15(-1.53%)
Jan 21, 2010 9.712 9.762 9.527 9.585 18,338,824 -0.29(-2.96%)
Jan 20, 2010 9.934 9.934 9.807 9.877 9,927,518 -0.24(-2.33%)
Jan 19, 2010 10.05 10.15 10.04 10.11 10,516,241 +0.13(+1.27%)
Jan 15, 2010 10.07 9.985 9.985 9.985 5,954,590 -0.13(-1.32%)
Jan 14, 2010 10.09 10.12 10.06 10.12 6,410,541 -0.06(-0.62%)
Jan 13, 2010 10.16 10.19 10.07 10.18 11,257,950 -0.06(-0.62%)
Jan 12, 2010 10.29 10.33 10.19 10.25 10,425,944 -0.11(-1.04%)
Jan 11, 2010 10.38 10.40 10.30 10.35 7,677,374 +0.01(+0.12%)
Jan 08, 2010 10.31 10.35 10.28 10.34 7,366,293 +0.01(+0.06%)
Jan 07, 2010 10.32 10.33 10.26 10.33 5,505,592 +0.00(+0.00%)
Jan 06, 2010 10.33 10.36 10.26 10.33 4,854,827 +0.03(+0.31%)
Jan 05, 2010 10.28 10.31 10.25 10.30 7,037,340 +0.10(+0.93%)
Jan 04, 2010 10.12 10.21 10.11 10.21 5,771,816 +0.25(+2.55%)
Dec 31, 2009 10.07 9.953 9.953 9.953 2,729,646 -0.04(-0.38%)
Dec 30, 2009 9.953 10.00 9.940 9.991 6,458,324 +0.08(+0.77%)
Dec 29, 2009 9.915 9.928 9.877 9.915 4,658,940 +0.06(+0.58%)
Dec 28, 2009 9.915 9.921 9.832 9.858 4,250,886 -0.04(-0.39%)
Dec 24, 2009 9.883 9.928 9.883 9.896 4,011,140 +0.06(+0.58%)
Dec 23, 2009 9.845 9.858 9.782 9.839 7,817,120 +0.11(+1.18%)
Dec 22, 2009 9.737 9.775 9.699 9.724 8,301,920 +0.07(+0.78%)
Dec 21, 2009 9.600 9.668 9.594 9.649 5,416,503 +0.02(+0.26%)
Dec 18, 2009 9.674 9.693 9.572 9.625 16,582,729 -0.06(-0.64%)
Dec 17, 2009 9.736 9.736 9.674 9.686 8,724,548 -0.25(-2.49%)
Dec 16, 2009 9.916 9.947 9.872 9.934 6,413,349 -0.00(-0.00%)
Dec 15, 2009 9.934 9.987 9.885 9.934 4,427,995 -0.08(-0.80%)
Dec 14, 2009 10.03 10.04 9.996 10.01 5,183,190 +0.00(+0.00%)
Dec 11, 2009 10.01 10.05 9.971 10.01 3,652,211 +0.03(+0.31%)
Dec 10, 2009 9.984 10.03 9.965 9.984 5,453,020 -0.01(-0.12%)
Dec 09, 2009 9.965 10.01 9.903 9.996 9,101,928 +0.03(+0.31%)
Dec 08, 2009 9.990 10.00 9.922 9.965 6,954,253 -0.09(-0.92%)
Dec 07, 2009 10.10 10.13 10.03 10.06 8,130,618 -0.07(-0.73%)
Dec 04, 2009 10.21 10.25 10.05 10.13 7,557,979 +0.06(+0.61%)
Dec 03, 2009 10.16 10.19 10.05 10.07 6,908,233 +0.03(+0.31%)
Dec 02, 2009 10.04 10.11 10.02 10.04 7,810,044 +0.02(+0.19%)
Dec 01, 2009 10.01 10.08 10.00 10.02 7,298,046 +0.20(+2.02%)
Nov 30, 2009 9.767 9.848 9.724 9.823 25,647,234 +0.11(+1.08%)
Nov 27, 2009 9.606 9.792 9.563 9.717 9,591,996 -0.24(-2.36%)
Nov 25, 2009 9.897 9.959 9.891 9.953 3,605,925 +0.11(+1.07%)
Nov 24, 2009 9.854 9.934 9.779 9.848 8,221,431 -0.09(-0.87%)
Nov 23, 2009 9.971 10.01 9.922 9.934 4,998,980 +0.11(+1.13%)
Nov 20, 2009 9.773 9.829 9.767 9.823 3,171,290 -0.03(-0.31%)
Nov 19, 2009 9.872 9.885 9.755 9.854 5,867,537 -0.07(-0.75%)
Nov 18, 2009 9.990 9.990 9.878 9.928 3,837,233 -0.12(-1.17%)
Nov 17, 2009 10.02 10.07 9.971 10.05 5,406,917 -0.06(-0.61%)
Nov 16, 2009 10.06 10.15 10.05 10.11 6,274,547 +0.15(+1.49%)
Nov 13, 2009 9.928 9.996 9.878 9.959 6,434,102 +0.06(+0.63%)
Nov 12, 2009 9.953 10.01 9.841 9.897 6,301,256 -0.06(-0.56%)
Nov 11, 2009 10.01 10.05 9.947 9.953 7,177,849 -0.01(-0.06%)
Nov 10, 2009 9.959 9.990 9.891 9.959 6,351,487 -0.09(-0.92%)
Nov 09, 2009 9.940 10.06 9.909 10.05 5,138,809 +0.26(+2.66%)
Nov 06, 2009 9.748 9.829 9.717 9.792 6,393,611 -0.02(-0.25%)
Nov 05, 2009 9.779 9.829 9.717 9.817 5,507,013 +0.08(+0.83%)
Nov 04, 2009 9.798 9.854 9.699 9.736 7,919,999 +0.06(+0.58%)
Nov 03, 2009 9.581 9.680 9.556 9.680 7,838,001 +0.02(+0.19%)
Nov 02, 2009 9.705 9.817 9.581 9.662 12,050,290 +0.04(+0.45%)
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%)
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.