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 (%)
Oct 31, 2006 9.085 9.085 9.029 9.066 2,973,737 +0.03(+0.34%)
Oct 30, 2006 9.041 9.054 8.998 9.035 4,641,341 -0.02(-0.21%)
Oct 27, 2006 9.091 9.122 9.041 9.054 3,321,168 -0.09(-1.02%)
Oct 26, 2006 9.091 9.153 9.091 9.147 3,697,807 +0.07(+0.75%)
Oct 25, 2006 9.103 9.109 9.023 9.078 4,133,185 -0.01(-0.07%)
Oct 24, 2006 8.614 9.091 8.614 9.085 1,436,521 +0.02(+0.21%)
Oct 23, 2006 8.998 9.085 8.986 9.066 1,837,204 +0.04(+0.48%)
Oct 20, 2006 9.017 9.066 9.017 9.023 1,582,884 +0.01(+0.07%)
Oct 19, 2006 8.961 9.029 8.961 9.017 1,776,206 +0.05(+0.55%)
Oct 18, 2006 8.998 9.066 8.967 8.967 2,605,812 +0.01(+0.07%)
Oct 17, 2006 9.010 9.010 8.924 8.961 4,737,679 -0.10(-1.09%)
Oct 16, 2006 9.047 9.072 9.004 9.060 2,022,780 +0.01(+0.14%)
Oct 13, 2006 9.047 9.097 9.029 9.047 3,241,451 -0.03(-0.34%)
Oct 12, 2006 8.998 9.091 8.992 9.078 2,285,169 +0.12(+1.38%)
Oct 11, 2006 8.955 9.010 8.930 8.955 3,924,694 -0.05(-0.55%)
Oct 10, 2006 8.961 9.017 8.955 9.004 1,057,461 +0.01(+0.14%)
Oct 09, 2006 8.880 8.998 8.880 8.992 1,112,004 -0.02(-0.27%)
Oct 06, 2006 9.017 9.041 8.979 9.017 1,775,883 -0.06(-0.68%)
Oct 05, 2006 9.035 9.085 9.023 9.078 5,154,660 +0.06(+0.69%)
Oct 04, 2006 8.874 9.035 8.862 9.017 3,921,144 +0.14(+1.54%)
Oct 03, 2006 8.905 8.911 8.824 8.880 3,299,060 +0.03(+0.35%)
Oct 02, 2006 8.831 8.899 8.806 8.849 1,408,603 +0.04(+0.42%)
Sep 29, 2006 8.880 8.880 8.793 8.812 7,358,660 -0.07(-0.77%)
Sep 28, 2006 8.886 8.899 8.843 8.880 1,128,625 -0.02(-0.21%)
Sep 27, 2006 8.917 8.924 8.868 8.899 1,906,593 +0.03(+0.35%)
Sep 26, 2006 8.862 8.917 8.831 8.868 2,854,968 -0.11(-1.24%)
Sep 25, 2006 8.936 8.979 8.862 8.979 2,341,810 +0.06(+0.62%)
Sep 22, 2006 8.917 8.948 8.868 8.924 2,146,228 -0.04(-0.48%)
Sep 21, 2006 8.961 9.078 8.930 8.967 1,922,246 -0.14(-1.56%)
Sep 20, 2006 8.967 9.109 8.967 9.109 5,768,514 +0.17(+1.87%)
Sep 19, 2006 8.967 8.986 8.793 8.942 5,729,140 -0.03(-0.35%)
Sep 18, 2006 8.945 8.998 8.911 8.973 1,418,770 +0.09(+0.98%)
Sep 15, 2006 8.905 8.917 8.843 8.886 1,354,544 +0.10(+1.13%)
Sep 14, 2006 8.849 8.855 8.775 8.787 1,103,129 -0.06(-0.63%)
Sep 13, 2006 8.818 8.874 8.787 8.843 1,978,242 -0.02(-0.21%)
Sep 12, 2006 8.756 8.862 8.719 8.862 4,413,001 +0.16(+1.85%)
Sep 11, 2006 8.694 8.725 8.645 8.700 761,830 -0.08(-0.92%)
Sep 08, 2006 8.781 8.793 8.707 8.781 941,597 +0.11(+1.21%)
Sep 07, 2006 8.725 8.744 8.657 8.676 3,173,675 -0.07(-0.85%)
Sep 06, 2006 8.750 8.787 8.707 8.750 2,033,430 -0.12(-1.40%)
Sep 05, 2006 8.849 8.880 8.812 8.874 864,139 -0.02(-0.21%)
Sep 01, 2006 8.837 8.899 8.824 8.893 1,553,030 +0.11(+1.20%)
Aug 31, 2006 8.787 8.800 8.750 8.787 1,060,043 +0.10(+1.14%)
Aug 30, 2006 8.688 8.750 8.124 8.688 2,619,367 +0.09(+1.08%)
Aug 29, 2006 8.614 8.626 8.564 8.595 1,223,673 +0.05(+0.58%)
Aug 28, 2006 8.527 8.595 8.526 8.546 835,254 -0.02(-0.29%)
Aug 25, 2006 8.564 8.614 8.539 8.570 421,984 -0.01(-0.14%)
Aug 24, 2006 8.608 8.639 8.558 8.583 1,211,247 +0.00(+0.00%)
Aug 23, 2006 8.688 8.725 8.583 8.583 1,954,843 -0.11(-1.21%)
Aug 22, 2006 8.707 8.738 8.676 8.688 700,832 -0.02(-0.21%)
Aug 21, 2006 8.700 8.713 8.676 8.707 932,883 -0.12(-1.33%)
Aug 18, 2006 8.880 8.880 8.731 8.824 649,839 -0.01(-0.14%)
Aug 17, 2006 8.787 8.855 8.781 8.837 928,365 +0.01(+0.07%)
Aug 16, 2006 9.277 9.277 8.769 8.831 3,528,529 +0.11(+1.28%)
Aug 15, 2006 8.694 8.769 8.694 8.719 1,492,193 +0.10(+1.15%)
Aug 14, 2006 8.800 8.800 8.595 8.620 3,574,035 +0.08(+0.94%)
Aug 11, 2006 8.546 8.570 8.490 8.539 1,306,617 -0.01(-0.14%)
Aug 10, 2006 8.533 8.669 8.490 8.552 2,754,111 +0.02(+0.22%)
Aug 09, 2006 8.614 8.639 8.515 8.533 1,671,637 +0.12(+1.40%)
Aug 08, 2006 8.477 8.527 8.403 8.415 4,655,541 -0.03(-0.37%)
Aug 07, 2006 8.459 8.477 8.422 8.446 693,248 +0.01(+0.07%)
Aug 04, 2006 8.564 8.564 8.422 8.440 2,154,781 -0.12(-1.38%)
Aug 03, 2006 8.521 8.601 8.490 8.558 3,564,837 -0.06(-0.65%)
Aug 02, 2006 8.546 8.663 8.546 8.614 1,887,067 +0.18(+2.13%)
Aug 01, 2006 8.663 8.663 8.422 8.434 1,566,747 -0.07(-0.87%)
Jul 31, 2006 8.558 8.564 8.508 8.508 4,289,230 -0.13(-1.51%)
Jul 28, 2006 8.490 8.639 8.465 8.639 9,550,718 +0.19(+2.27%)
Jul 27, 2006 8.490 8.552 8.440 8.446 1,717,628 +0.04(+0.44%)
Jul 26, 2006 8.391 8.459 8.360 8.409 1,317,106 -0.01(-0.07%)
Jul 25, 2006 8.322 8.434 8.316 8.415 918,521 -0.01(-0.07%)
Jul 24, 2006 8.329 8.453 8.322 8.422 1,780,240 +0.21(+2.57%)
Jul 21, 2006 8.279 8.285 8.180 8.211 1,348,896 -0.04(-0.53%)
Jul 20, 2006 8.384 8.403 8.223 8.254 967,416 -0.14(-1.62%)
Jul 19, 2006 8.149 8.391 8.149 8.391 6,257,790 +0.21(+2.58%)
Jul 18, 2006 8.137 8.192 8.068 8.180 1,673,413 +0.07(+0.84%)
Jul 17, 2006 8.124 8.149 8.087 8.112 688,568 -0.01(-0.15%)
Jul 14, 2006 8.180 8.242 8.068 8.124 1,274,182 -0.06(-0.68%)
Jul 13, 2006 8.180 8.299 8.124 8.180 3,697,161 -0.07(-0.83%)
Jul 12, 2006 8.322 8.366 8.199 8.248 1,507,685 -0.08(-0.97%)
Jul 11, 2006 8.310 8.358 8.242 8.329 2,497,048 -0.04(-0.44%)
Jul 10, 2006 8.409 8.428 8.298 8.366 7,621,694 +0.04(+0.52%)
Jul 07, 2006 8.384 8.397 8.267 8.322 2,062,154 -0.09(-1.03%)
Jul 06, 2006 8.428 8.477 8.384 8.409 2,004,384 +0.07(+0.89%)
Jul 05, 2006 8.366 8.428 8.248 8.335 1,441,846 -0.10(-1.18%)
Jul 03, 2006 8.378 8.465 8.372 8.434 468,136 +0.06(+0.67%)
Jun 30, 2006 8.415 8.415 8.310 8.378 1,132,014 +0.04(+0.52%)
Jun 29, 2006 8.149 8.360 8.137 8.335 1,522,531 +0.28(+3.46%)
Jun 28, 2006 8.019 8.068 7.994 8.056 254,320 +0.08(+1.01%)
Jun 27, 2006 8.093 8.130 7.963 7.975 545,271 -0.15(-1.83%)
Jun 26, 2006 8.106 8.149 8.075 8.124 926,912 -0.01(-0.08%)
Jun 23, 2006 8.062 8.137 8.025 8.130 186,060 +0.06(+0.69%)
Jun 22, 2006 8.087 8.099 7.982 8.075 1,061,011 -0.01(-0.08%)
Jun 21, 2006 7.969 8.180 7.957 8.081 1,096,835 +0.10(+1.24%)
Jun 20, 2006 8.006 8.050 7.938 7.982 1,456,692 -0.05(-0.62%)
Jun 19, 2006 8.062 8.124 7.975 8.031 860,266 -0.04(-0.54%)
Jun 16, 2006 8.124 8.143 8.031 8.075 3,894,517 -0.01(-0.15%)
Jun 15, 2006 7.988 8.137 7.975 8.087 1,514,785 +0.17(+2.11%)
Jun 14, 2006 7.777 7.920 7.715 7.920 4,417,036 +0.21(+2.73%)
Jun 13, 2006 7.796 7.845 7.684 7.709 6,935,062 -0.22(-2.81%)
Jun 12, 2006 8.099 8.099 7.932 7.932 1,359,063 -0.12(-1.54%)
Jun 09, 2006 8.099 8.118 8.019 8.056 586,098 -0.05(-0.61%)
Jun 08, 2006 8.118 8.118 7.796 8.106 4,346,032 -0.14(-1.65%)
Jun 07, 2006 8.267 8.341 8.192 8.242 3,163,831 -0.01(-0.08%)
Jun 06, 2006 8.217 8.353 8.087 8.248 4,891,465 -0.02(-0.22%)
Jun 05, 2006 8.384 8.391 8.211 8.267 3,070,559 -0.11(-1.26%)
Jun 02, 2006 8.366 8.415 8.316 8.372 2,607,748 +0.01(+0.07%)
Jun 01, 2006 8.242 8.384 8.217 8.366 1,131,692 +0.06(+0.75%)
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%)
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.