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 (%)
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%)
Jun 01, 2005 7.467 7.548 7.449 7.529 1,171,711 +0.06(+0.83%)
May 31, 2005 7.486 7.486 7.393 7.467 592,714 +0.05(+0.67%)
May 27, 2005 7.405 7.430 7.387 7.418 389,709 +0.07(+0.93%)
May 26, 2005 7.387 7.387 7.319 7.350 1,876,255 +0.02(+0.34%)
May 25, 2005 7.350 7.350 7.275 7.325 858,814 -0.06(-0.84%)
May 24, 2005 7.362 7.393 7.356 7.387 274,330 -0.01(-0.08%)
May 23, 2005 7.368 7.393 7.331 7.393 492,180 +0.01(+0.17%)
May 20, 2005 7.374 7.381 7.331 7.381 266,745 +0.00(+0.00%)
May 19, 2005 7.412 7.412 7.356 7.381 790,715 -0.06(-0.75%)
May 18, 2005 7.405 7.455 7.393 7.436 629,345 +0.01(+0.08%)
May 17, 2005 7.343 7.430 7.319 7.430 456,033 -0.04(-0.50%)
May 16, 2005 7.449 7.486 7.412 7.467 552,855 +0.06(+0.84%)
May 13, 2005 7.430 7.480 7.374 7.405 576,093 -0.01(-0.17%)
May 12, 2005 7.486 7.517 7.412 7.418 451,514 -0.07(-0.91%)
May 11, 2005 7.455 7.498 7.436 7.486 508,962 +0.02(+0.25%)
May 10, 2005 7.542 7.542 7.436 7.467 412,624 -0.10(-1.31%)
May 09, 2005 7.597 7.597 7.523 7.566 785,874 +0.04(+0.49%)
May 06, 2005 7.566 7.566 7.517 7.529 517,031 -0.02(-0.25%)
May 05, 2005 7.585 7.591 7.535 7.548 799,914 +0.01(+0.08%)
May 04, 2005 7.504 7.560 7.449 7.542 1,108,777 +0.13(+1.76%)
May 03, 2005 7.436 7.492 7.405 7.412 1,029,705 -0.10(-1.32%)
May 02, 2005 7.492 7.517 7.473 7.511 673,883 +0.04(+0.58%)
Apr 29, 2005 7.424 7.498 7.374 7.467 1,210,763 +0.12(+1.69%)
Apr 28, 2005 7.387 7.399 7.343 7.343 210,911 -0.04(-0.50%)
Apr 27, 2005 7.350 7.399 7.319 7.381 4,898,081 +0.02(+0.25%)
Apr 26, 2005 7.399 7.430 7.343 7.362 987,910 +0.04(+0.59%)
Apr 25, 2005 7.337 7.368 7.312 7.319 487,984 +0.07(+1.03%)
Apr 22, 2005 7.325 7.337 7.226 7.244 634,670 -0.06(-0.85%)
Apr 21, 2005 7.294 7.312 7.232 7.306 438,605 +0.22(+3.15%)
Apr 20, 2005 7.207 7.207 7.083 7.083 276,266 -0.12(-1.64%)
Apr 19, 2005 7.151 7.213 7.145 7.201 573,026 +0.07(+1.04%)
Apr 18, 2005 7.114 7.176 7.077 7.126 703,575 -0.04(-0.52%)
Apr 15, 2005 7.213 7.300 7.164 7.164 852,198 -0.09(-1.20%)
Apr 14, 2005 7.374 7.374 7.238 7.250 844,129 -0.01(-0.17%)
Apr 13, 2005 7.319 7.337 7.244 7.263 365,020 -0.01(-0.17%)
Apr 12, 2005 7.226 7.312 7.195 7.275 757,312 +0.04(+0.60%)
Apr 11, 2005 7.219 7.263 7.213 7.232 812,985 +0.01(+0.09%)
Apr 08, 2005 7.257 7.275 7.219 7.226 2,465,742 -0.04(-0.51%)
Apr 07, 2005 7.238 7.275 7.207 7.263 276,750 +0.06(+0.77%)
Apr 06, 2005 7.207 7.244 7.188 7.207 307,249 -0.02(-0.34%)
Apr 05, 2005 7.213 7.232 7.195 7.232 357,597 +0.04(+0.60%)
Apr 04, 2005 7.213 7.213 7.157 7.188 1,037,935 +0.10(+1.40%)
Apr 01, 2005 7.151 7.207 7.083 7.089 9,626,078 -0.04(-0.61%)
Mar 31, 2005 7.126 7.176 7.108 7.133 520,097 -0.05(-0.69%)
Mar 30, 2005 7.071 7.182 7.071 7.182 589,486 +0.12(+1.76%)
Mar 29, 2005 7.126 7.126 7.021 7.058 1,617,578 -0.09(-1.21%)
Mar 28, 2005 7.157 7.195 7.145 7.145 388,580 +0.01(+0.09%)
Mar 24, 2005 7.151 7.207 7.133 7.139 307,733 +0.00(+0.00%)
Mar 23, 2005 7.145 7.182 7.133 7.139 569,638 -0.05(-0.69%)
Mar 22, 2005 7.257 7.300 7.176 7.188 589,002 -0.10(-1.36%)
Mar 21, 2005 7.337 7.337 7.232 7.288 789,586 -0.01(-0.09%)
Mar 18, 2005 7.288 7.300 7.238 7.294 872,208 +0.04(+0.60%)
Mar 17, 2005 7.257 7.294 7.207 7.250 662,749 +0.07(+0.95%)
Mar 16, 2005 7.219 7.250 7.126 7.182 1,692,293 +0.01(+0.17%)
Mar 15, 2005 7.244 7.244 7.145 7.170 396,971 -0.11(-1.45%)
Mar 14, 2005 7.263 7.288 7.263 7.275 274,491 -0.02(-0.25%)
Mar 11, 2005 7.312 7.331 7.250 7.294 668,397 +0.01(+0.09%)
Mar 10, 2005 7.281 7.306 7.238 7.288 393,098 -0.01(-0.17%)
Mar 09, 2005 7.300 7.374 7.269 7.300 781,840 +0.01(+0.09%)
Mar 08, 2005 7.269 7.312 7.263 7.294 626,279 +0.02(+0.34%)
Mar 07, 2005 7.238 7.281 7.238 7.269 450,223 -0.02(-0.26%)
Mar 04, 2005 7.257 7.294 7.250 7.288 1,431,195 -0.02(-0.25%)
Mar 03, 2005 7.281 7.319 7.250 7.306 376,477 +0.02(+0.34%)
Mar 02, 2005 7.250 7.331 7.238 7.281 1,140,083 -0.16(-2.16%)
Mar 01, 2005 7.405 7.455 7.368 7.442 1,895,136 +0.06(+0.84%)
Feb 28, 2005 7.412 7.430 7.356 7.381 996,786 -0.07(-1.00%)
Feb 25, 2005 7.412 7.461 7.393 7.455 573,349 +0.11(+1.52%)
Feb 24, 2005 7.312 7.374 7.294 7.343 571,251 +0.09(+1.28%)
Feb 23, 2005 7.275 7.288 7.238 7.250 1,288,705 -0.01(-0.09%)
Feb 22, 2005 7.306 7.306 7.232 7.257 1,418,770 -0.01(-0.09%)
Feb 18, 2005 7.281 7.306 7.263 7.263 355,015 +0.09(+1.21%)
Feb 17, 2005 7.250 7.257 7.157 7.176 901,577 -0.09(-1.28%)
Feb 16, 2005 7.300 7.306 7.219 7.269 1,244,974 -0.02(-0.34%)
Feb 15, 2005 7.281 7.312 7.275 7.294 506,542 +0.01(+0.17%)
Feb 14, 2005 7.312 7.312 7.263 7.281 821,537 -0.01(-0.08%)
Feb 11, 2005 7.219 7.294 7.219 7.288 656,616 +0.06(+0.86%)
Feb 10, 2005 7.244 7.257 7.188 7.226 455,226 -0.01(-0.17%)
Feb 09, 2005 7.226 7.257 7.201 7.238 478,463 -0.01(-0.17%)
Feb 08, 2005 7.244 7.250 7.188 7.250 554,953 +0.05(+0.69%)
Feb 07, 2005 7.244 7.263 7.176 7.201 759,732 +0.00(+0.00%)
Feb 04, 2005 7.077 7.201 7.077 7.201 847,679 +0.12(+1.75%)
Feb 03, 2005 7.120 7.126 7.052 7.077 672,915 -0.04(-0.61%)
Feb 02, 2005 7.095 7.126 7.077 7.120 544,948 -0.02(-0.26%)
Feb 01, 2005 7.077 7.151 7.077 7.139 728,426 +0.00(+0.00%)
Jan 31, 2005 7.133 7.176 7.133 7.139 381,157 +0.07(+0.96%)
Jan 28, 2005 7.089 7.114 7.058 7.071 344,848 -0.01(-0.09%)
Jan 27, 2005 7.108 7.133 7.071 7.077 542,366 -0.07(-0.95%)
Jan 26, 2005 7.126 7.145 7.095 7.145 469,104 +0.11(+1.50%)
Jan 25, 2005 7.108 7.108 7.040 7.040 703,575 +0.12(+1.79%)
Jan 24, 2005 6.972 6.990 6.916 6.916 495,569 -0.04(-0.53%)
Jan 21, 2005 6.996 7.046 6.941 6.953 1,845,111 -0.06(-0.88%)
Jan 20, 2005 6.996 7.089 6.972 7.015 365,665 -0.07(-1.05%)
Jan 19, 2005 7.126 7.157 7.089 7.089 527,197 -0.07(-0.95%)
Jan 18, 2005 7.151 7.170 7.083 7.157 885,279 +0.06(+0.79%)
Jan 14, 2005 7.071 7.145 7.064 7.102 269,650 -0.02(-0.26%)
Jan 13, 2005 7.126 7.145 7.089 7.120 1,427,968 -0.01(-0.17%)
Jan 12, 2005 7.046 7.151 7.034 7.133 445,060 +0.07(+0.96%)
Jan 11, 2005 7.046 7.108 6.996 7.064 1,802,832 -0.08(-1.13%)
Jan 10, 2005 7.071 7.170 7.071 7.145 738,915 +0.06(+0.79%)
Jan 07, 2005 7.108 7.157 7.046 7.089 731,492 -0.07(-1.04%)
Jan 06, 2005 7.195 7.201 7.126 7.164 678,563 +0.07(+0.96%)
Jan 05, 2005 7.145 7.201 7.077 7.095 1,721,501 -0.16(-2.22%)
Jan 04, 2005 7.374 7.412 7.238 7.257 798,623 -0.18(-2.42%)
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.