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 (%)
May 31, 2006 8.248 8.310 8.199 8.304 1,414,736 +0.09(+1.13%)
May 30, 2006 8.360 8.360 8.186 8.211 2,381,507 -0.22(-2.57%)
May 26, 2006 8.453 8.465 8.360 8.428 2,349,071 +0.04(+0.52%)
May 25, 2006 8.335 8.422 8.285 8.384 4,023,291 +0.06(+0.74%)
May 24, 2006 8.291 8.397 8.242 8.322 1,929,669 +0.06(+0.75%)
May 23, 2006 8.341 8.502 8.260 8.260 3,281,471 -0.07(-0.89%)
May 22, 2006 8.378 8.403 8.168 8.335 5,820,476 -0.23(-2.68%)
May 19, 2006 8.502 8.626 8.477 8.564 1,518,335 +0.09(+1.10%)
May 18, 2006 8.583 8.676 8.465 8.471 1,672,122 -0.11(-1.30%)
May 17, 2006 8.719 8.719 8.353 8.583 5,627,960 -0.07(-0.79%)
May 16, 2006 8.719 8.719 8.645 8.651 3,864,664 +0.02(+0.22%)
May 15, 2006 8.663 8.663 8.521 8.632 5,826,930 -0.09(-1.00%)
May 12, 2006 8.886 8.886 8.676 8.719 4,171,268 -0.17(-1.88%)
May 11, 2006 9.010 9.017 8.824 8.886 6,672,996 -0.07(-0.76%)
May 10, 2006 8.986 9.013 8.930 8.955 1,311,942 -0.11(-1.23%)
May 09, 2006 9.047 9.091 9.010 9.066 2,180,278 -0.08(-0.88%)
May 08, 2006 9.140 9.153 9.122 9.147 1,541,089 +0.06(+0.61%)
May 05, 2006 9.109 9.128 9.072 9.091 1,214,475 +0.02(+0.27%)
May 04, 2006 9.047 9.085 9.023 9.066 2,179,148 +0.04(+0.41%)
May 03, 2006 9.047 9.047 8.973 9.029 2,224,332 +0.04(+0.48%)
May 02, 2006 8.973 8.992 8.955 8.986 1,618,869 +0.16(+1.83%)
May 01, 2006 8.874 8.899 8.812 8.824 1,162,029 -0.04(-0.49%)
Apr 28, 2006 8.793 8.868 8.793 8.868 2,086,844 +0.07(+0.85%)
Apr 27, 2006 8.800 8.849 8.725 8.793 4,098,490 -0.04(-0.42%)
Apr 26, 2006 8.837 8.849 8.800 8.831 2,072,159 +0.09(+0.99%)
Apr 25, 2006 8.818 8.824 8.744 8.744 1,276,280 -0.12(-1.33%)
Apr 24, 2006 8.868 8.880 8.831 8.862 1,386,012 -0.09(-1.04%)
Apr 21, 2006 8.955 8.973 8.930 8.955 2,517,704 +0.02(+0.28%)
Apr 20, 2006 8.917 8.955 8.874 8.930 2,138,321 +0.05(+0.56%)
Apr 19, 2006 8.874 8.893 8.793 8.880 1,329,693 -0.04(-0.42%)
Apr 18, 2006 8.744 8.936 8.744 8.917 2,082,971 +0.22(+2.57%)
Apr 17, 2006 8.707 8.744 8.688 8.694 2,239,339 +0.02(+0.21%)
Apr 13, 2006 8.657 8.713 8.651 8.676 924,330 +0.02(+0.21%)
Apr 12, 2006 8.651 8.682 8.620 8.657 711,482 +0.00(+0.00%)
Apr 11, 2006 8.744 8.750 8.626 8.657 1,176,714 -0.08(-0.92%)
Apr 10, 2006 8.725 8.744 8.676 8.738 1,976,467 +0.09(+1.00%)
Apr 07, 2006 8.694 8.731 8.614 8.651 1,411,992 -0.02(-0.21%)
Apr 06, 2006 8.694 8.725 8.645 8.669 2,530,613 +0.08(+0.94%)
Apr 05, 2006 8.583 8.608 8.546 8.589 1,514,624 +0.04(+0.51%)
Apr 04, 2006 8.533 8.608 8.521 8.546 1,922,246 +0.06(+0.66%)
Apr 03, 2006 8.533 8.564 8.490 8.490 2,078,614 +0.13(+1.56%)
Mar 31, 2006 8.415 8.422 8.347 8.360 463,294 -0.07(-0.88%)
Mar 30, 2006 8.428 8.471 8.397 8.434 760,700 +0.02(+0.29%)
Mar 29, 2006 8.378 8.434 8.341 8.409 1,109,584 +0.07(+0.89%)
Mar 28, 2006 8.422 8.434 8.335 8.335 488,791 -0.06(-0.74%)
Mar 27, 2006 8.384 8.428 8.384 8.397 1,142,342 +0.04(+0.52%)
Mar 24, 2006 8.316 8.372 8.316 8.353 1,065,691 +0.01(+0.07%)
Mar 23, 2006 8.304 8.347 8.291 8.347 882,535 +0.06(+0.67%)
Mar 22, 2006 8.236 8.291 8.211 8.291 799,107 -0.03(-0.37%)
Mar 21, 2006 8.347 8.378 8.273 8.322 2,063,929 -0.02(-0.30%)
Mar 20, 2006 8.341 8.353 8.322 8.347 350,174 +0.02(+0.30%)
Mar 17, 2006 8.335 8.347 8.298 8.322 1,020,184 +0.02(+0.30%)
Mar 16, 2006 8.291 8.322 8.285 8.298 979,842 -0.01(-0.07%)
Mar 15, 2006 8.254 8.304 8.242 8.304 774,094 +0.04(+0.53%)
Mar 14, 2006 8.124 8.260 8.124 8.260 4,385,245 +0.07(+0.91%)
Mar 13, 2006 8.155 8.192 8.155 8.186 778,451 +0.02(+0.23%)
Mar 10, 2006 8.118 8.192 8.087 8.168 577,222 +0.08(+1.00%)
Mar 09, 2006 8.112 8.149 8.087 8.087 1,995,347 -0.05(-0.61%)
Mar 08, 2006 8.037 8.137 8.019 8.137 2,034,237 +0.10(+1.23%)
Mar 07, 2006 8.106 8.130 8.025 8.037 2,653,416 -0.20(-2.48%)
Mar 06, 2006 8.291 8.304 8.199 8.242 1,129,271 -0.04(-0.45%)
Mar 03, 2006 8.304 8.353 8.267 8.279 2,650,027 -0.06(-0.67%)
Mar 02, 2006 8.316 8.347 8.279 8.335 632,572 +0.05(+0.60%)
Mar 01, 2006 8.242 8.329 8.236 8.285 576,254 +0.05(+0.60%)
Feb 28, 2006 8.347 8.267 8.199 8.236 1,352,285 -0.11(-1.34%)
Feb 27, 2006 8.304 8.360 8.304 8.347 3,834,165 +0.05(+0.60%)
Feb 24, 2006 8.242 8.304 8.236 8.298 1,074,728 +0.04(+0.53%)
Feb 23, 2006 8.279 8.285 8.229 8.254 847,679 +0.10(+1.22%)
Feb 22, 2006 8.118 8.211 8.118 8.155 1,431,357 -0.01(-0.08%)
Feb 21, 2006 8.205 8.205 8.130 8.161 1,027,446 +0.07(+0.92%)
Feb 17, 2006 8.081 8.118 8.062 8.087 402,619 -0.05(-0.61%)
Feb 16, 2006 8.124 8.143 8.087 8.137 711,967 +0.03(+0.38%)
Feb 15, 2006 8.062 8.124 8.056 8.106 655,003 -0.05(-0.61%)
Feb 14, 2006 8.062 8.161 8.031 8.155 1,362,290 +0.20(+2.57%)
Feb 13, 2006 8.056 8.056 7.932 7.951 1,637,427 -0.12(-1.46%)
Feb 10, 2006 8.087 8.099 8.000 8.068 1,386,980 -0.05(-0.61%)
Feb 09, 2006 8.025 8.149 8.025 8.118 888,183 -0.02(-0.23%)
Feb 08, 2006 8.075 8.143 8.031 8.137 2,007,934 +0.07(+0.92%)
Feb 07, 2006 8.112 8.143 8.056 8.062 731,008 -0.05(-0.61%)
Feb 06, 2006 8.137 8.161 8.087 8.112 1,071,823 +0.03(+0.38%)
Feb 03, 2006 8.062 8.099 8.006 8.081 1,332,759 -0.06(-0.69%)
Feb 02, 2006 8.180 8.211 8.093 8.137 2,441,537 -0.12(-1.50%)
Feb 01, 2006 8.267 8.279 8.199 8.260 4,999,906 -0.05(-0.60%)
Jan 31, 2006 8.639 8.639 8.273 8.310 1,848,661 -0.05(-0.59%)
Jan 30, 2006 8.366 8.378 8.316 8.360 2,190,605 -0.01(-0.07%)
Jan 27, 2006 8.285 8.415 8.267 8.366 2,055,538 +0.17(+2.12%)
Jan 26, 2006 8.180 8.217 8.180 8.192 1,527,211 +0.04(+0.53%)
Jan 25, 2006 8.205 8.211 8.149 8.149 1,134,919 -0.04(-0.45%)
Jan 24, 2006 8.124 8.186 8.124 8.186 1,360,192 +0.07(+0.84%)
Jan 23, 2006 8.068 8.118 8.056 8.118 801,205 +0.04(+0.46%)
Jan 20, 2006 8.229 8.229 8.056 8.081 1,177,359 -0.18(-2.18%)
Jan 19, 2006 8.236 8.260 8.199 8.260 2,195,769 +0.11(+1.29%)
Jan 18, 2006 8.025 8.155 8.025 8.155 2,104,595 +0.00(+0.00%)
Jan 17, 2006 8.075 8.161 8.056 8.155 1,450,560 -0.12(-1.50%)
Jan 13, 2006 8.242 8.285 8.229 8.279 1,902,236 +0.08(+0.98%)
Jan 12, 2006 8.273 8.273 8.180 8.199 1,637,427 -0.06(-0.68%)
Jan 11, 2006 8.236 8.267 8.199 8.254 2,547,880 +0.03(+0.38%)
Jan 10, 2006 8.254 8.273 8.180 8.223 2,286,137 -0.01(-0.08%)
Jan 09, 2006 8.229 8.248 8.205 8.229 3,143,015 +0.12(+1.53%)
Jan 06, 2006 8.130 8.143 8.056 8.106 2,041,499 +0.10(+1.24%)
Jan 05, 2006 8.044 8.093 8.006 8.006 936,272 -0.04(-0.54%)
Jan 04, 2006 8.000 8.050 7.982 8.050 2,165,593 +0.12(+1.56%)
Jan 03, 2006 7.845 7.957 7.827 7.926 2,138,644 +0.11(+1.35%)
Dec 30, 2005 7.839 7.839 7.765 7.821 1,083,442 -0.09(-1.10%)
Dec 29, 2005 7.944 7.951 7.889 7.907 594,812 -0.04(-0.47%)
Dec 28, 2005 7.944 7.944 7.907 7.944 987,749 +0.00(+0.00%)
Dec 27, 2005 7.994 8.006 7.907 7.944 481,529 -0.04(-0.47%)
Dec 23, 2005 7.994 8.056 7.932 7.982 367,602 -0.18(-2.20%)
Dec 22, 2005 8.192 8.192 8.143 8.161 588,195 +0.01(+0.15%)
Dec 21, 2005 8.149 8.192 8.137 8.149 1,153,799 +0.02(+0.23%)
Dec 20, 2005 8.075 8.137 8.075 8.130 629,022 +0.03(+0.38%)
Dec 19, 2005 8.050 8.143 8.081 8.099 1,350,994 +0.05(+0.62%)
Dec 16, 2005 8.081 8.081 8.025 8.050 385,191 -0.04(-0.46%)
Dec 15, 2005 8.081 8.099 8.037 8.087 590,132 +0.04(+0.46%)
Dec 14, 2005 8.044 8.068 8.019 8.050 1,153,154 +0.01(+0.08%)
Dec 13, 2005 8.031 8.056 7.982 8.044 663,555 +0.00(+0.00%)
Dec 12, 2005 8.013 8.056 8.013 8.044 734,720 +0.04(+0.46%)
Dec 09, 2005 7.975 8.025 7.963 8.006 399,553 +0.02(+0.31%)
Dec 08, 2005 7.982 7.994 7.944 7.982 446,673 -0.04(-0.54%)
Dec 07, 2005 8.056 8.062 7.994 8.025 511,706 +0.00(+0.00%)
Dec 06, 2005 8.000 8.056 8.000 8.025 546,400 +0.00(+0.00%)
Dec 05, 2005 8.050 8.087 8.013 8.025 544,948 -0.05(-0.61%)
Dec 02, 2005 8.044 8.087 8.044 8.075 689,697 +0.00(+0.00%)
Dec 01, 2005 8.056 8.093 8.025 8.075 618,372 +0.09(+1.16%)
Nov 30, 2005 7.994 8.019 7.963 7.982 821,537 -0.07(-0.85%)
Nov 29, 2005 8.087 8.087 8.006 8.050 721,649 -0.01(-0.15%)
Nov 28, 2005 8.087 8.093 8.031 8.062 1,164,611 +0.00(+0.00%)
Nov 25, 2005 8.112 8.112 8.056 8.062 305,958 -0.02(-0.31%)
Nov 23, 2005 8.037 8.099 8.013 8.087 872,046 +0.14(+1.79%)
Nov 22, 2005 7.901 7.951 7.876 7.944 688,568 -0.01(-0.16%)
Nov 21, 2005 7.913 7.963 7.889 7.957 426,018 -0.01(-0.08%)
Nov 18, 2005 7.975 7.975 7.907 7.963 744,241 +0.04(+0.55%)
Nov 17, 2005 7.777 7.926 7.777 7.920 597,878 +0.09(+1.11%)
Nov 16, 2005 7.821 7.882 7.783 7.833 496,214 +0.02(+0.24%)
Nov 15, 2005 7.796 7.851 7.759 7.814 661,458 +0.01(+0.08%)
Nov 14, 2005 7.864 7.951 7.802 7.808 534,943 -0.12(-1.49%)
Nov 11, 2005 7.969 7.994 7.746 7.926 394,712 +0.07(+0.87%)
Nov 10, 2005 7.821 7.882 7.783 7.858 431,182 +0.04(+0.48%)
Nov 09, 2005 7.845 7.851 7.790 7.821 591,261 +0.05(+0.64%)
Nov 08, 2005 7.746 7.790 7.740 7.771 388,419 +0.00(+0.00%)
Nov 07, 2005 7.752 7.796 7.746 7.771 613,046 -0.11(-1.42%)
Nov 04, 2005 7.932 7.951 7.821 7.882 457,647 -0.05(-0.62%)
Nov 03, 2005 7.969 7.994 7.920 7.932 779,258 -0.02(-0.31%)
Nov 02, 2005 7.901 7.969 7.896 7.957 787,004 +0.06(+0.71%)
Nov 01, 2005 7.913 7.913 7.870 7.901 755,214 +0.07(+0.95%)
Oct 31, 2005 7.802 7.839 7.796 7.827 753,277 +0.09(+1.12%)
Oct 28, 2005 7.641 7.746 7.622 7.740 732,945 +0.11(+1.38%)
Oct 27, 2005 7.715 7.752 7.635 7.635 329,841 -0.15(-1.91%)
Oct 26, 2005 7.808 7.833 7.759 7.783 294,824 -0.01(-0.16%)
Oct 25, 2005 7.845 7.870 7.759 7.796 846,550 -0.06(-0.79%)
Oct 24, 2005 7.814 7.901 7.746 7.858 2,013,420 +0.04(+0.48%)
Oct 21, 2005 7.839 7.851 7.771 7.821 802,173 +0.14(+1.77%)
Oct 20, 2005 7.827 7.833 7.678 7.684 892,379 -0.19(-2.36%)
Oct 19, 2005 7.802 7.889 7.734 7.870 1,714,562 -0.01(-0.08%)
Oct 18, 2005 7.901 7.926 7.870 7.876 696,959 -0.02(-0.31%)
Oct 17, 2005 7.926 7.944 7.889 7.901 597,232 -0.06(-0.78%)
Oct 14, 2005 7.907 7.963 7.895 7.963 975,001 +0.02(+0.31%)
Oct 13, 2005 7.895 7.938 7.560 7.938 1,073,598 +0.05(+0.63%)
Oct 12, 2005 7.913 8.056 7.882 7.889 2,906,929 -0.19(-2.30%)
Oct 11, 2005 8.093 8.106 8.056 8.075 571,897 +0.01(+0.15%)
Oct 10, 2005 8.062 8.087 8.025 8.062 704,544 -0.02(-0.31%)
Oct 07, 2005 8.025 8.087 8.019 8.087 555,760 +0.14(+1.79%)
Oct 06, 2005 8.087 8.087 7.913 7.944 1,893,038 -0.14(-1.76%)
Oct 05, 2005 8.223 8.260 8.087 8.087 3,606,148 -0.25(-3.05%)
Oct 04, 2005 8.322 8.409 8.322 8.341 740,206 +0.01(+0.07%)
Oct 03, 2005 8.372 8.415 8.329 8.335 911,098 -0.08(-0.96%)
Sep 30, 2005 8.372 8.434 8.285 8.415 1,771,365 -0.02(-0.29%)
Sep 29, 2005 8.273 8.453 8.050 8.440 1,594,825 +0.24(+2.87%)
Sep 28, 2005 8.211 8.273 8.199 8.205 539,784 -0.02(-0.23%)
Sep 27, 2005 8.217 8.223 8.168 8.223 300,310 +0.00(+0.00%)
Sep 26, 2005 8.217 8.242 8.199 8.223 443,769 +0.07(+0.91%)
Sep 23, 2005 8.149 8.168 8.124 8.149 340,491 -0.05(-0.60%)
Sep 22, 2005 8.161 8.199 8.137 8.199 713,903 +0.01(+0.15%)
Sep 21, 2005 8.155 8.211 8.149 8.186 562,537 +0.00(+0.00%)
Sep 20, 2005 8.186 8.236 8.149 8.186 751,018 +0.09(+1.07%)
Sep 19, 2005 8.118 8.149 8.087 8.099 1,108,777 -0.10(-1.21%)
Sep 16, 2005 8.174 8.223 7.684 8.199 477,495 +0.00(+0.00%)
Sep 15, 2005 8.223 8.236 8.199 8.199 21,946 -0.01(-0.15%)
Sep 14, 2005 8.229 8.236 8.180 8.211 870,917 +0.01(+0.08%)
Sep 13, 2005 8.186 8.217 8.180 8.205 346,785 -0.06(-0.68%)
Sep 12, 2005 8.285 8.285 8.248 8.260 291,919 -0.01(-0.15%)
Sep 09, 2005 8.211 8.304 8.211 8.273 1,069,241 +0.06(+0.68%)
Sep 08, 2005 8.236 8.236 8.186 8.217 221,077 -0.04(-0.45%)
Sep 07, 2005 8.260 8.279 8.242 8.254 353,078 -0.02(-0.22%)
Sep 06, 2005 8.229 8.298 8.223 8.273 653,712 -0.01(-0.07%)
Sep 02, 2005 8.260 8.291 8.217 8.279 415,852 +0.07(+0.91%)
Sep 01, 2005 8.205 8.223 7.969 8.205 816,051 +0.11(+1.38%)
Aug 31, 2005 8.031 8.118 8.019 8.093 770,705 +0.06(+0.77%)
Aug 30, 2005 8.050 8.050 7.963 8.031 881,890 +0.01(+0.08%)
Aug 29, 2005 8.025 8.056 7.969 8.025 889,474 +0.00(+0.00%)
Aug 26, 2005 8.075 8.075 8.013 8.025 247,058 +0.00(+0.00%)
Aug 25, 2005 7.963 8.044 7.932 8.025 582,709 +0.11(+1.33%)
Aug 24, 2005 8.006 8.025 7.907 7.920 2,003,577 -0.11(-1.39%)
Aug 23, 2005 8.075 8.093 8.013 8.031 1,053,750 -0.15(-1.82%)
Aug 22, 2005 8.199 8.229 8.168 8.180 589,325 +0.01(+0.15%)
Aug 19, 2005 8.155 8.168 8.124 8.168 562,699 +0.00(+0.00%)
Aug 18, 2005 8.192 8.211 8.149 8.168 1,348,089 -0.18(-2.15%)
Aug 17, 2005 8.304 8.378 8.304 8.347 373,572 +0.10(+1.20%)
Aug 16, 2005 8.316 8.322 8.217 8.248 433,441 -0.06(-0.75%)
Aug 15, 2005 8.329 8.353 8.273 8.310 737,947 +0.04(+0.52%)
Aug 12, 2005 8.316 8.316 8.217 8.267 691,150 -0.06(-0.74%)
Aug 11, 2005 8.304 8.341 8.267 8.329 793,136 +0.06(+0.67%)
Aug 10, 2005 8.304 8.335 8.217 8.273 726,006 +0.06(+0.68%)
Aug 09, 2005 8.205 8.248 8.180 8.217 458,131 -0.01(-0.08%)
Aug 08, 2005 8.229 8.254 8.205 8.223 354,853 +0.09(+1.07%)
Aug 05, 2005 7.641 8.242 7.641 8.137 863,494 -0.12(-1.50%)
Aug 04, 2005 8.322 8.322 8.260 8.260 574,479 -0.09(-1.04%)
Aug 03, 2005 8.316 8.360 8.298 8.347 873,660 +0.02(+0.30%)
Aug 02, 2005 8.279 8.360 8.242 8.322 566,249 +0.09(+1.13%)
Aug 01, 2005 8.180 8.254 8.180 8.229 550,919 +0.06(+0.76%)
Jul 29, 2005 8.205 8.211 8.155 8.168 662,264 -0.04(-0.45%)
Jul 28, 2005 8.149 8.236 8.149 8.205 1,015,989 +0.00(+0.00%)
Jul 27, 2005 8.161 8.205 8.130 8.205 1,058,913 +0.11(+1.38%)
Jul 26, 2005 8.124 8.137 8.087 8.093 410,849 -0.02(-0.31%)
Jul 25, 2005 8.149 8.192 8.118 8.118 859,621 -0.07(-0.91%)
Jul 22, 2005 8.186 8.236 8.137 8.192 976,292 +0.00(+0.00%)
Jul 21, 2005 8.068 8.267 8.000 8.192 4,932,615 +0.12(+1.46%)
Jul 20, 2005 8.056 8.112 8.025 8.075 779,097 +0.04(+0.46%)
Jul 19, 2005 8.044 8.075 8.013 8.037 839,449 +0.01(+0.15%)
Jul 18, 2005 8.025 8.056 8.006 8.025 935,142 +0.07(+0.86%)
Jul 15, 2005 7.963 7.982 7.932 7.957 1,718,596 +0.02(+0.31%)
Jul 14, 2005 7.932 7.994 7.920 7.932 1,047,295 +0.09(+1.11%)
Jul 13, 2005 7.821 7.858 7.808 7.845 513,481 +0.09(+1.20%)
Jul 12, 2005 7.777 7.790 7.746 7.752 535,427 -0.02(-0.24%)
Jul 11, 2005 7.703 7.777 7.703 7.771 355,822 +0.07(+0.88%)
Jul 08, 2005 7.622 7.703 7.591 7.703 519,451 +0.04(+0.57%)
Jul 07, 2005 7.597 7.659 7.542 7.659 733,429 +0.01(+0.16%)
Jul 06, 2005 7.709 7.728 7.647 7.647 351,787 -0.08(-1.04%)
Jul 05, 2005 7.678 7.796 7.659 7.728 605,623 +0.04(+0.56%)
Jul 01, 2005 7.715 7.728 7.684 7.684 181,864 -0.01(-0.16%)
Jun 30, 2005 7.734 7.740 7.690 7.697 423,113 -0.02(-0.32%)
Jun 29, 2005 7.734 7.765 7.709 7.721 425,050 -0.01(-0.16%)
Jun 28, 2005 7.728 7.790 7.697 7.734 1,161,706 +0.05(+0.65%)
Jun 27, 2005 7.666 7.746 7.604 7.684 710,353 +0.05(+0.65%)
Jun 24, 2005 7.672 7.678 7.616 7.635 667,106 +0.02(+0.33%)
Jun 23, 2005 7.647 7.678 7.597 7.610 727,458 -0.04(-0.57%)
Jun 22, 2005 7.647 7.690 7.628 7.653 966,448 +0.10(+1.31%)
Jun 21, 2005 7.542 7.591 7.542 7.554 650,807 -0.01(-0.08%)
Jun 20, 2005 7.560 7.591 7.523 7.560 684,534 -0.06(-0.73%)
Jun 17, 2005 7.554 7.616 7.523 7.616 1,024,703 +0.15(+2.08%)
Jun 16, 2005 7.486 7.498 7.449 7.461 739,238 -0.02(-0.25%)
Jun 15, 2005 7.511 7.529 7.455 7.480 703,737 -0.04(-0.58%)
Jun 14, 2005 7.504 7.529 7.492 7.523 272,232 +0.02(+0.25%)
Jun 13, 2005 7.529 7.529 7.486 7.504 1,260,465 +0.02(+0.25%)
Jun 10, 2005 7.473 7.517 7.473 7.486 143,458 -0.02(-0.33%)
Jun 09, 2005 7.504 7.517 7.467 7.511 340,814 +0.05(+0.66%)
Jun 08, 2005 7.486 7.492 7.449 7.461 283,366 +0.01(+0.08%)
Jun 07, 2005 7.436 7.492 7.436 7.455 580,772 +0.01(+0.17%)
Jun 06, 2005 7.473 7.473 7.424 7.442 867,205 +0.04(+0.59%)
Jun 03, 2005 7.418 7.461 7.387 7.399 929,817 -0.07(-0.91%)
Jun 02, 2005 7.455 7.473 7.412 7.467 788,295 -0.06(-0.82%)
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.