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 )

17.04 +0.32 (+1.91%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 9, 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 31, 2010 12.58 12.60 12.54 12.58 3,539,842 -0.09(-0.73%)
Dec 30, 2010 12.64 12.69 12.61 12.67 5,322,600 +0.07(+0.53%)
Dec 29, 2010 12.59 12.68 12.59 12.61 2,736,658 +0.15(+1.17%)
Dec 28, 2010 12.46 12.50 12.43 12.46 4,612,722 -0.06(-0.48%)
Dec 27, 2010 12.46 12.56 12.46 12.52 4,612,317 +0.00(+0.00%)
Dec 23, 2010 12.54 12.54 12.48 12.52 4,477,063 -0.10(-0.79%)
Dec 22, 2010 12.61 12.65 12.61 12.62 3,807,803 +0.04(+0.32%)
Dec 21, 2010 12.56 12.60 12.52 12.58 6,775,537 +0.19(+1.57%)
Dec 20, 2010 12.39 12.41 12.34 12.39 3,895,242 -0.01(-0.11%)
Dec 17, 2010 12.41 12.44 12.37 12.40 3,798,136 +0.03(+0.27%)
Dec 16, 2010 12.35 12.39 12.30 12.37 6,112,289 -0.10(-0.79%)
Dec 15, 2010 12.57 12.58 12.41 12.47 7,147,078 -0.26(-2.02%)
Dec 14, 2010 12.74 12.77 12.68 12.72 2,758,746 -0.01(-0.10%)
Dec 13, 2010 12.70 12.82 12.70 12.74 6,213,162 +0.08(+0.62%)
Dec 10, 2010 12.66 12.70 12.61 12.66 6,539,093 +0.03(+0.26%)
Dec 09, 2010 12.68 12.69 12.59 12.63 9,323,080 -0.03(-0.21%)
Dec 08, 2010 12.68 12.73 12.59 12.65 14,418,497 -0.10(-0.77%)
Dec 07, 2010 12.78 12.82 12.73 12.75 15,316,621 +0.09(+0.68%)
Dec 06, 2010 12.62 12.70 12.61 12.66 9,455,206 -0.11(-0.88%)
Dec 03, 2010 12.69 12.80 12.64 12.78 6,054,795 -0.09(-0.67%)
Dec 02, 2010 12.77 12.91 12.74 12.86 6,406,322 +0.06(+0.46%)
Dec 01, 2010 12.81 12.86 12.75 12.80 9,382,110 +0.36(+2.86%)
Nov 30, 2010 12.38 12.53 12.38 12.45 5,601,517 -0.03(-0.26%)
Nov 29, 2010 12.41 12.54 12.34 12.48 11,557,367 +0.20(+1.61%)
Nov 26, 2010 12.30 12.34 12.27 12.28 4,099,842 -0.18(-1.48%)
Nov 24, 2010 12.42 12.47 12.47 12.47 10,180,271 +0.20(+1.67%)
Nov 23, 2010 12.30 12.30 12.19 12.26 14,370,901 -0.25(-2.00%)
Nov 22, 2010 12.57 12.59 12.41 12.51 24,474,586 -0.15(-1.22%)
Nov 19, 2010 12.68 12.69 12.51 12.67 39,366,876 -0.21(-1.66%)
Nov 18, 2010 12.84 12.92 12.83 12.88 6,565,480 +0.23(+1.82%)
Nov 17, 2010 12.61 12.69 12.57 12.65 8,453,251 -0.03(-0.21%)
Nov 16, 2010 12.86 12.87 12.63 12.68 18,564,942 -0.30(-2.33%)
Nov 15, 2010 12.98 13.07 12.93 12.98 7,263,246 -0.01(-0.05%)
Nov 12, 2010 13.03 13.10 12.89 12.99 8,025,928 -0.17(-1.30%)
Nov 11, 2010 13.11 13.17 13.03 13.16 12,305,973 -0.09(-0.65%)
Nov 10, 2010 13.17 13.26 13.05 13.24 16,390,554 +0.15(+1.16%)
Nov 09, 2010 13.28 13.28 13.03 13.09 12,834,497 -0.24(-1.78%)
Nov 08, 2010 13.28 13.34 13.24 13.33 7,826,292 +0.03(+0.25%)
Nov 05, 2010 13.22 13.30 13.21 13.30 10,137,757 +0.04(+0.30%)
Nov 04, 2010 13.17 13.28 13.15 13.26 13,740,720 +0.34(+2.60%)
Nov 03, 2010 12.82 12.93 12.72 12.92 14,679,706 +0.23(+1.82%)
Nov 02, 2010 12.65 12.70 12.62 12.69 6,078,717 +0.14(+1.10%)
Nov 01, 2010 12.57 12.65 12.52 12.55 8,273,502 +0.21(+1.71%)
Oct 29, 2010 12.28 12.35 12.22 12.34 6,039,194 +0.03(+0.27%)
Oct 28, 2010 12.35 12.38 12.27 12.31 7,100,470 -0.03(-0.27%)
Oct 27, 2010 12.30 12.35 12.16 12.34 13,605,222 -0.29(-2.30%)
Oct 25, 2010 12.62 12.70 12.58 12.63 12,515,578 +0.13(+1.00%)
Oct 22, 2010 12.55 12.57 12.48 12.51 9,885,429 +0.01(+0.11%)
Oct 21, 2010 12.59 12.59 12.36 12.49 14,906,190 -0.14(-1.15%)
Oct 20, 2010 12.53 12.68 12.51 12.64 14,747,301 +0.19(+1.54%)
Oct 19, 2010 12.54 12.56 12.37 12.45 17,996,264 -0.16(-1.31%)
Oct 18, 2010 12.50 12.61 12.50 12.61 5,665,553 +0.05(+0.37%)
Oct 15, 2010 12.61 12.61 12.46 12.57 16,216,987 -0.01(-0.05%)
Oct 14, 2010 12.59 12.60 12.50 12.57 12,743,839 -0.05(-0.42%)
Oct 13, 2010 12.59 12.66 12.53 12.63 8,760,970 +0.14(+1.16%)
Oct 12, 2010 12.48 12.52 12.42 12.48 7,506,401 -0.05(-0.42%)
Oct 11, 2010 12.52 12.54 12.47 12.53 5,047,466 +0.13(+1.06%)
Oct 08, 2010 12.40 12.44 12.30 12.40 8,172,059 +0.18(+1.46%)
Oct 07, 2010 12.24 12.29 12.18 12.22 8,659,489 +0.00(+0.00%)
Oct 06, 2010 12.17 12.24 12.16 12.22 7,562,794 +0.02(+0.16%)
Oct 05, 2010 12.14 12.23 12.11 12.20 8,593,316 +0.08(+0.65%)
Oct 04, 2010 12.10 12.16 12.04 12.12 8,300,683 +0.05(+0.44%)
Oct 01, 2010 12.07 12.08 11.97 12.07 11,986,502 +0.12(+0.99%)
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%)
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.