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 )

16.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 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, 2005 7.482 7.482 7.389 7.463 593,049 +0.05(+0.67%)
May 27, 2005 7.401 7.426 7.383 7.414 389,930 +0.07(+0.93%)
May 26, 2005 7.383 7.383 7.314 7.345 1,877,318 +0.02(+0.34%)
May 25, 2005 7.345 7.345 7.271 7.321 859,300 -0.06(-0.84%)
May 24, 2005 7.358 7.389 7.352 7.383 274,485 -0.01(-0.08%)
May 23, 2005 7.364 7.389 7.327 7.389 492,458 +0.01(+0.17%)
May 20, 2005 7.370 7.376 7.327 7.376 266,896 +0.00(+0.00%)
May 19, 2005 7.407 7.407 7.352 7.376 791,163 -0.06(-0.75%)
May 18, 2005 7.401 7.451 7.389 7.432 629,701 +0.01(+0.08%)
May 17, 2005 7.339 7.426 7.314 7.426 456,291 -0.04(-0.50%)
May 16, 2005 7.444 7.482 7.407 7.463 553,168 +0.06(+0.84%)
May 13, 2005 7.426 7.475 7.370 7.401 576,419 -0.01(-0.17%)
May 12, 2005 7.482 7.513 7.407 7.414 451,770 -0.07(-0.91%)
May 11, 2005 7.451 7.494 7.432 7.482 509,251 +0.02(+0.25%)
May 10, 2005 7.537 7.537 7.432 7.463 412,858 -0.10(-1.31%)
May 09, 2005 7.593 7.593 7.519 7.562 786,319 +0.04(+0.49%)
May 06, 2005 7.562 7.562 7.513 7.525 517,324 -0.02(-0.25%)
May 05, 2005 7.581 7.587 7.531 7.544 800,366 +0.01(+0.08%)
May 04, 2005 7.500 7.556 7.444 7.537 1,109,405 +0.13(+1.76%)
May 03, 2005 7.432 7.488 7.401 7.407 1,030,288 -0.10(-1.32%)
May 02, 2005 7.488 7.513 7.469 7.506 674,265 +0.04(+0.58%)
Apr 29, 2005 7.420 7.494 7.370 7.463 1,211,449 +0.12(+1.69%)
Apr 28, 2005 7.383 7.395 7.339 7.339 211,030 -0.04(-0.50%)
Apr 27, 2005 7.345 7.395 7.314 7.376 4,900,854 +0.02(+0.25%)
Apr 26, 2005 7.395 7.426 7.339 7.358 988,470 +0.04(+0.59%)
Apr 25, 2005 7.333 7.364 7.308 7.314 488,260 +0.07(+1.03%)
Apr 22, 2005 7.321 7.333 7.222 7.240 635,029 -0.06(-0.85%)
Apr 21, 2005 7.290 7.308 7.228 7.302 438,853 +0.22(+3.15%)
Apr 20, 2005 7.203 7.203 7.079 7.079 276,422 -0.12(-1.64%)
Apr 19, 2005 7.147 7.209 7.141 7.197 573,351 +0.07(+1.04%)
Apr 18, 2005 7.110 7.172 7.073 7.122 703,974 -0.04(-0.52%)
Apr 15, 2005 7.209 7.296 7.160 7.160 852,680 -0.09(-1.20%)
Apr 14, 2005 7.370 7.370 7.234 7.246 844,607 -0.01(-0.17%)
Apr 13, 2005 7.314 7.333 7.240 7.259 365,226 -0.01(-0.17%)
Apr 12, 2005 7.222 7.308 7.191 7.271 757,740 +0.04(+0.60%)
Apr 11, 2005 7.215 7.259 7.209 7.228 813,445 +0.01(+0.09%)
Apr 08, 2005 7.252 7.271 7.215 7.222 2,467,138 -0.04(-0.51%)
Apr 07, 2005 7.234 7.271 7.203 7.259 276,907 +0.06(+0.77%)
Apr 06, 2005 7.203 7.240 7.184 7.203 307,423 -0.02(-0.34%)
Apr 05, 2005 7.209 7.228 7.191 7.228 357,799 +0.04(+0.60%)
Apr 04, 2005 7.209 7.209 7.153 7.184 1,038,523 +0.10(+1.40%)
Apr 01, 2005 7.147 7.203 7.079 7.085 9,631,528 -0.04(-0.61%)
Mar 31, 2005 7.122 7.172 7.104 7.129 520,391 -0.05(-0.69%)
Mar 30, 2005 7.067 7.178 7.067 7.178 589,820 +0.12(+1.76%)
Mar 29, 2005 7.122 7.122 7.017 7.054 1,618,494 -0.09(-1.21%)
Mar 28, 2005 7.153 7.191 7.141 7.141 388,800 +0.01(+0.09%)
Mar 24, 2005 7.147 7.203 7.129 7.135 307,907 +0.00(+0.00%)
Mar 23, 2005 7.141 7.178 7.129 7.135 569,960 -0.05(-0.69%)
Mar 22, 2005 7.252 7.296 7.172 7.184 589,336 -0.10(-1.36%)
Mar 21, 2005 7.333 7.333 7.228 7.283 790,033 -0.01(-0.08%)
Mar 18, 2005 7.283 7.296 7.234 7.290 872,701 +0.04(+0.60%)
Mar 17, 2005 7.252 7.290 7.203 7.246 663,124 +0.07(+0.95%)
Mar 16, 2005 7.215 7.246 7.122 7.178 1,693,251 +0.01(+0.17%)
Mar 15, 2005 7.240 7.240 7.141 7.166 397,196 -0.11(-1.45%)
Mar 14, 2005 7.259 7.283 7.259 7.271 274,646 -0.02(-0.25%)
Mar 11, 2005 7.308 7.327 7.246 7.290 668,775 +0.01(+0.08%)
Mar 10, 2005 7.277 7.302 7.234 7.283 393,321 -0.01(-0.17%)
Mar 09, 2005 7.296 7.370 7.265 7.296 782,283 +0.01(+0.09%)
Mar 08, 2005 7.265 7.308 7.259 7.290 626,633 +0.02(+0.34%)
Mar 07, 2005 7.234 7.277 7.234 7.265 450,478 -0.02(-0.26%)
Mar 04, 2005 7.252 7.290 7.246 7.283 1,432,006 -0.02(-0.25%)
Mar 03, 2005 7.277 7.314 7.246 7.302 376,690 +0.02(+0.34%)
Mar 02, 2005 7.246 7.327 7.234 7.277 1,140,728 -0.16(-2.16%)
Mar 01, 2005 7.401 7.451 7.364 7.438 1,896,209 +0.06(+0.84%)
Feb 28, 2005 7.407 7.426 7.352 7.376 997,350 -0.07(-1.00%)
Feb 25, 2005 7.407 7.457 7.389 7.451 573,674 +0.11(+1.52%)
Feb 24, 2005 7.308 7.370 7.290 7.339 571,575 +0.09(+1.28%)
Feb 23, 2005 7.271 7.283 7.234 7.246 1,289,435 -0.01(-0.09%)
Feb 22, 2005 7.302 7.302 7.228 7.252 1,419,573 -0.01(-0.09%)
Feb 18, 2005 7.277 7.302 7.259 7.259 355,216 +0.09(+1.21%)
Feb 17, 2005 7.246 7.252 7.153 7.172 902,087 -0.09(-1.28%)
Feb 16, 2005 7.296 7.302 7.215 7.265 1,245,679 -0.02(-0.34%)
Feb 15, 2005 7.277 7.308 7.271 7.290 506,829 +0.01(+0.17%)
Feb 14, 2005 7.308 7.308 7.259 7.277 822,002 -0.01(-0.08%)
Feb 11, 2005 7.215 7.290 7.215 7.283 656,988 +0.06(+0.86%)
Feb 10, 2005 7.240 7.252 7.184 7.222 455,484 -0.01(-0.17%)
Feb 09, 2005 7.222 7.252 7.197 7.234 478,734 -0.01(-0.17%)
Feb 08, 2005 7.240 7.246 7.184 7.246 555,267 +0.05(+0.69%)
Feb 07, 2005 7.240 7.259 7.172 7.197 760,162 +0.00(+0.00%)
Feb 04, 2005 7.073 7.197 7.073 7.197 848,159 +0.12(+1.75%)
Feb 03, 2005 7.116 7.122 7.048 7.073 673,296 -0.04(-0.61%)
Feb 02, 2005 7.091 7.122 7.073 7.116 545,257 -0.02(-0.26%)
Feb 01, 2005 7.073 7.147 7.073 7.135 728,839 +0.00(+0.00%)
Jan 31, 2005 7.129 7.172 7.129 7.135 381,373 +0.07(+0.96%)
Jan 28, 2005 7.085 7.110 7.054 7.067 345,044 -0.01(-0.09%)
Jan 27, 2005 7.104 7.129 7.067 7.073 542,673 -0.07(-0.95%)
Jan 26, 2005 7.122 7.141 7.091 7.141 469,369 +0.11(+1.50%)
Jan 25, 2005 7.104 7.104 7.036 7.036 703,974 +0.12(+1.79%)
Jan 24, 2005 6.968 6.986 6.912 6.912 495,849 -0.04(-0.53%)
Jan 21, 2005 6.992 7.042 6.937 6.949 1,846,156 -0.06(-0.88%)
Jan 20, 2005 6.992 7.085 6.968 7.011 365,872 -0.07(-1.05%)
Jan 19, 2005 7.122 7.153 7.085 7.085 527,496 -0.07(-0.95%)
Jan 18, 2005 7.147 7.166 7.079 7.153 885,780 +0.06(+0.79%)
Jan 14, 2005 7.067 7.141 7.060 7.098 269,802 -0.02(-0.26%)
Jan 13, 2005 7.122 7.141 7.085 7.116 1,428,776 -0.01(-0.17%)
Jan 12, 2005 7.042 7.147 7.030 7.129 445,312 +0.07(+0.96%)
Jan 11, 2005 7.042 7.104 6.992 7.060 1,803,852 -0.08(-1.13%)
Jan 10, 2005 7.067 7.166 7.067 7.141 739,334 +0.06(+0.79%)
Jan 07, 2005 7.104 7.153 7.042 7.085 731,907 -0.07(-1.04%)
Jan 06, 2005 7.191 7.197 7.122 7.160 678,947 +0.07(+0.96%)
Jan 05, 2005 7.141 7.197 7.073 7.091 1,722,476 -0.16(-2.22%)
Jan 04, 2005 7.370 7.407 7.234 7.252 799,075 -0.18(-2.42%)
Jan 03, 2005 7.494 7.531 7.420 7.432 910,806 -0.06(-0.74%)
Dec 31, 2004 7.469 7.494 7.463 7.488 428,842 +0.02(+0.25%)
Dec 30, 2004 7.438 7.494 7.420 7.469 351,179 -0.03(-0.41%)
Dec 29, 2004 7.438 7.742 7.438 7.500 649,238 -0.01(-0.16%)
Dec 28, 2004 7.426 7.513 7.389 7.513 397,357 +0.11(+1.51%)
Dec 27, 2004 7.451 7.488 7.389 7.401 344,559 -0.05(-0.67%)
Dec 23, 2004 7.426 7.494 7.383 7.451 594,987 -0.11(-1.39%)
Dec 22, 2004 7.581 7.599 7.525 7.556 470,823 -0.05(-0.65%)
Dec 21, 2004 7.593 7.618 7.544 7.606 574,643 -0.01(-0.08%)
Dec 20, 2004 7.575 7.649 7.575 7.612 9,400,476 +0.11(+1.49%)
Dec 17, 2004 7.438 7.513 7.438 7.500 1,794,972 +0.04(+0.50%)
Dec 16, 2004 7.494 7.519 7.432 7.463 366,841 -0.08(-1.07%)
Dec 15, 2004 7.494 7.550 7.475 7.544 583,362 +0.04(+0.50%)
Dec 14, 2004 7.525 7.550 7.488 7.506 518,454 +0.06(+0.75%)
Dec 13, 2004 7.451 7.475 7.364 7.451 660,540 +0.05(+0.67%)
Dec 10, 2004 7.339 7.414 7.339 7.401 537,829 -0.12(-1.65%)
Dec 09, 2004 7.432 7.537 7.376 7.525 921,624 +0.04(+0.50%)
Dec 08, 2004 7.488 7.519 7.441 7.488 529,918 -0.02(-0.33%)
Dec 07, 2004 7.599 7.606 7.513 7.513 837,987 -0.06(-0.74%)
Dec 06, 2004 7.562 7.587 7.537 7.568 488,745 -0.02(-0.33%)
Dec 03, 2004 7.562 7.599 7.531 7.593 558,496 -0.02(-0.24%)
Dec 02, 2004 7.562 7.618 7.562 7.612 638,582 +0.01(+0.08%)
Dec 01, 2004 7.494 7.618 7.494 7.606 1,446,214 +0.14(+1.82%)
Nov 30, 2004 7.500 7.525 7.469 7.469 879,806 -0.06(-0.82%)
Nov 29, 2004 7.513 7.544 7.475 7.531 629,701 +0.06(+0.83%)
Nov 26, 2004 7.457 7.494 7.438 7.469 266,573 +0.01(+0.08%)
Nov 24, 2004 7.451 7.482 7.426 7.463 834,758 +0.04(+0.58%)
Nov 23, 2004 7.370 7.451 7.370 7.420 989,438 +0.12(+1.70%)
Nov 22, 2004 7.259 7.314 7.252 7.296 488,260 +0.08(+1.12%)
Nov 19, 2004 7.283 7.308 7.184 7.215 557,528 -0.10(-1.35%)
Nov 18, 2004 7.308 7.352 7.290 7.314 427,228 -0.01(-0.08%)
Nov 17, 2004 7.302 7.358 7.290 7.321 1,269,575 +0.08(+1.11%)
Nov 16, 2004 7.228 7.246 7.191 7.240 448,702 -0.07(-0.93%)
Nov 15, 2004 7.308 7.321 7.277 7.308 1,150,577 +0.01(+0.17%)
Nov 12, 2004 7.234 7.308 7.209 7.296 474,052 +0.09(+1.20%)
Nov 11, 2004 7.172 7.209 7.153 7.209 1,115,702 -0.01(-0.09%)
Nov 10, 2004 7.178 7.228 7.153 7.215 423,676 +0.07(+1.04%)
Nov 09, 2004 7.098 7.141 7.098 7.141 284,011 +0.01(+0.17%)
Nov 08, 2004 7.141 7.178 7.110 7.129 1,212,902 -0.01(-0.09%)
Nov 05, 2004 7.178 7.184 7.091 7.135 946,974 +0.02(+0.26%)
Nov 04, 2004 7.067 7.178 7.036 7.116 1,166,724 +0.06(+0.88%)
Nov 03, 2004 7.098 7.110 7.036 7.054 760,970 +0.07(+1.06%)
Nov 02, 2004 6.992 7.060 6.949 6.980 1,156,067 +0.13(+1.90%)
Nov 01, 2004 6.868 6.899 6.850 6.850 359,575 -0.04(-0.63%)
Oct 29, 2004 6.825 6.899 6.813 6.893 295,313 +0.14(+2.11%)
Oct 28, 2004 6.844 6.868 6.738 6.751 747,084 -0.06(-0.82%)
Oct 27, 2004 6.738 6.844 6.707 6.807 1,585,072 +0.06(+0.92%)
Oct 26, 2004 6.689 6.763 6.670 6.745 319,210 +0.06(+0.83%)
Oct 25, 2004 6.670 6.738 6.670 6.689 1,207,412 -0.07(-1.10%)
Oct 22, 2004 6.757 6.825 6.757 6.763 701,552 -0.06(-0.91%)
Oct 21, 2004 6.763 6.831 6.763 6.825 288,371 +0.06(+0.82%)
Oct 20, 2004 6.782 6.819 6.726 6.769 826,846 -0.09(-1.26%)
Oct 19, 2004 6.893 6.930 6.844 6.856 715,115 +0.00(+0.00%)
Oct 18, 2004 6.788 6.881 6.788 6.856 441,759 +0.01(+0.18%)
Oct 15, 2004 6.800 6.875 6.788 6.844 338,101 +0.11(+1.66%)
Oct 14, 2004 6.782 6.838 6.720 6.732 817,643 -0.08(-1.18%)
Oct 13, 2004 6.912 6.937 6.813 6.813 794,069 -0.13(-1.87%)
Oct 12, 2004 6.887 6.961 6.875 6.943 466,302 -0.02(-0.27%)
Oct 11, 2004 6.930 6.980 6.930 6.961 781,798 +0.04(+0.63%)
Oct 08, 2004 6.937 6.961 6.906 6.918 1,385,828 -0.03(-0.45%)
Oct 07, 2004 6.992 7.011 6.930 6.949 1,963,538 -0.06(-0.80%)
Oct 06, 2004 7.011 7.030 6.986 7.005 448,864 -0.06(-0.79%)
Oct 05, 2004 7.067 7.067 7.011 7.060 1,658,375 -0.01(-0.18%)
Oct 04, 2004 7.042 7.085 7.030 7.073 2,068,973 +0.07(+1.06%)
Oct 01, 2004 6.924 7.030 6.924 6.999 1,732,163 +0.11(+1.62%)
Sep 30, 2004 6.850 6.899 6.850 6.887 625,180 +0.05(+0.72%)
Sep 29, 2004 6.850 6.868 6.819 6.838 183,420 -0.01(-0.09%)
Sep 28, 2004 6.868 6.868 6.769 6.844 616,623 +0.06(+0.82%)
Sep 27, 2004 6.831 6.838 6.782 6.788 672,166 -0.04(-0.63%)
Sep 24, 2004 6.844 6.868 6.819 6.831 1,324,472 -0.12(-1.69%)
Sep 23, 2004 6.974 6.980 6.943 6.949 254,141 -0.01(-0.09%)
Sep 22, 2004 7.017 7.023 6.955 6.955 1,191,266 -0.12(-1.75%)
Sep 21, 2004 7.060 7.091 7.023 7.079 467,109 +0.07(+0.97%)
Sep 20, 2004 6.999 7.023 6.980 7.011 569,314 -0.05(-0.70%)
Sep 17, 2004 7.054 7.060 6.999 7.060 656,665 -0.01(-0.09%)
Sep 16, 2004 7.073 7.085 7.005 7.067 463,395 +0.15(+2.15%)
Sep 15, 2004 6.961 6.974 6.906 6.918 723,026 -0.10(-1.41%)
Sep 14, 2004 6.720 7.023 6.720 7.017 1,001,548 +0.04(+0.53%)
Sep 13, 2004 6.999 7.030 6.980 6.980 922,916 +0.07(+0.99%)
Sep 10, 2004 6.918 6.949 6.893 6.912 552,845 +0.00(+0.00%)
Sep 09, 2004 6.899 6.912 6.875 6.912 536,215 -0.01(-0.18%)
Sep 08, 2004 6.937 6.955 6.906 6.924 445,635 -0.06(-0.80%)
Sep 07, 2004 7.283 7.283 6.930 6.980 1,805,467 +0.15(+2.18%)
Sep 03, 2004 6.850 6.862 6.819 6.831 826,362 -0.07(-0.99%)
Sep 02, 2004 6.850 6.924 6.844 6.899 824,747 +0.04(+0.63%)
Sep 01, 2004 6.906 6.906 6.720 6.856 1,373,072 +0.08(+1.19%)
Aug 31, 2004 6.776 6.776 6.726 6.776 508,443 +0.09(+1.30%)
Aug 30, 2004 7.259 7.259 6.689 6.689 604,352 -0.06(-0.83%)
Aug 27, 2004 6.726 6.751 6.689 6.745 349,888 +0.01(+0.18%)
Aug 26, 2004 6.738 6.757 6.732 6.732 821,679 -0.04(-0.55%)
Aug 25, 2004 6.695 6.776 6.658 6.769 1,717,470 +0.14(+2.15%)
Aug 24, 2004 6.633 6.670 6.602 6.627 716,568 +0.10(+1.52%)
Aug 23, 2004 6.503 6.546 6.491 6.528 339,877 +0.03(+0.48%)
Aug 20, 2004 6.416 6.503 6.416 6.497 842,185 +0.10(+1.55%)
Aug 19, 2004 6.416 6.472 6.373 6.398 231,697 -0.01(-0.19%)
Aug 18, 2004 6.305 6.423 6.305 6.410 308,392 +0.06(+0.88%)
Aug 17, 2004 6.317 6.373 6.317 6.354 121,903 -0.01(-0.19%)
Aug 16, 2004 6.286 6.379 6.286 6.367 1,836,952 +0.01(+0.10%)
Aug 13, 2004 6.354 6.385 6.330 6.361 604,513 +0.01(+0.10%)
Aug 12, 2004 6.410 6.410 6.342 6.354 283,688 -0.01(-0.10%)
Aug 11, 2004 6.404 6.404 6.311 6.361 691,541 -0.12(-1.91%)
Aug 10, 2004 6.435 6.484 6.404 6.484 535,084 +0.07(+1.16%)
Aug 09, 2004 6.435 6.435 6.392 6.410 535,730 +0.08(+1.27%)
Aug 06, 2004 6.367 6.410 6.305 6.330 1,375,655 +0.01(+0.20%)
Aug 05, 2004 6.435 6.435 6.305 6.317 448,379 +0.05(+0.79%)
Aug 04, 2004 6.243 6.311 6.237 6.268 3,666,478 +0.01(+0.20%)
Aug 03, 2004 6.299 6.311 6.231 6.255 371,846 -0.05(-0.79%)
Aug 02, 2004 6.218 6.317 6.218 6.305 482,771 +0.02(+0.39%)
Jul 30, 2004 6.323 6.323 6.262 6.280 269,318 -0.02(-0.39%)
Jul 29, 2004 6.305 6.323 6.268 6.305 306,293 -0.03(-0.49%)
Jul 28, 2004 6.367 6.373 6.206 6.336 399,456 -0.04(-0.68%)
Jul 27, 2004 6.274 6.410 6.268 6.379 1,683,725 +0.07(+1.08%)
Jul 26, 2004 6.330 6.348 6.255 6.311 214,582 +0.02(+0.30%)
Jul 23, 2004 6.429 6.429 6.237 6.293 974,584 -0.09(-1.36%)
Jul 22, 2004 6.268 6.385 6.243 6.379 580,132 +0.15(+2.39%)
Jul 21, 2004 6.361 6.404 6.231 6.231 1,074,367 -0.02(-0.40%)
Jul 20, 2004 6.268 6.274 6.187 6.255 141,279 +0.02(+0.30%)
Jul 19, 2004 6.200 6.280 6.200 6.237 209,739 +0.06(+0.90%)
Jul 16, 2004 6.193 6.249 6.162 6.181 187,134 +0.08(+1.32%)
Jul 15, 2004 6.107 6.150 6.076 6.101 176,154 +0.01(+0.20%)
Jul 14, 2004 6.138 6.200 6.088 6.088 270,610 -0.12(-1.90%)
Jul 13, 2004 6.181 6.268 6.181 6.206 124,325 -0.07(-1.18%)
Jul 12, 2004 6.262 6.286 6.243 6.280 312,105 -0.07(-1.07%)
Jul 09, 2004 6.317 6.348 6.224 6.348 238,802 +0.11(+1.79%)
Jul 08, 2004 6.280 6.280 6.193 6.237 186,488 -0.14(-2.23%)
Jul 07, 2004 6.336 6.379 6.280 6.379 768,074 +0.12(+1.98%)
Jul 06, 2004 6.224 6.268 6.131 6.255 310,491 +0.04(+0.70%)
Jul 02, 2004 6.175 6.231 6.169 6.212 690,411 +0.00(+0.00%)
Jul 01, 2004 6.286 6.299 6.150 6.212 525,074 -0.06(-0.99%)
Jun 30, 2004 6.200 6.280 6.175 6.274 1,069,201 +0.14(+2.32%)
Jun 29, 2004 6.156 6.193 6.101 6.131 400,587 +0.01(+0.10%)
Jun 28, 2004 6.206 6.249 6.076 6.125 779,861 +0.01(+0.20%)
Jun 25, 2004 6.088 6.181 6.088 6.113 477,443 -0.02(-0.40%)
Jun 24, 2004 6.107 6.187 6.094 6.138 675,556 +0.14(+2.38%)
Jun 23, 2004 6.014 6.051 5.970 5.995 595,633 -0.01(-0.10%)
Jun 22, 2004 5.952 6.008 5.952 6.001 440,791 +0.04(+0.73%)
Jun 21, 2004 6.057 6.070 5.958 5.958 1,526,138 -0.11(-1.74%)
Jun 18, 2004 6.070 6.088 5.983 6.063 545,579 -0.06(-0.91%)
Jun 17, 2004 6.181 6.187 6.045 6.119 1,207,089 -0.04(-0.70%)
Jun 16, 2004 6.200 6.274 6.150 6.162 392,998 -0.01(-0.20%)
Jun 15, 2004 6.243 6.249 6.162 6.175 758,709 +0.08(+1.32%)
Jun 14, 2004 6.014 6.131 6.014 6.094 1,014,788 -0.21(-3.34%)
Jun 10, 2004 6.336 6.336 6.293 6.305 199,405 +0.15(+2.41%)
Jun 09, 2004 6.330 6.330 6.138 6.156 506,990 -0.14(-2.26%)
Jun 08, 2004 6.323 6.348 6.274 6.299 410,920 -0.07(-1.17%)
Jun 07, 2004 6.342 6.379 6.243 6.373 843,800 +0.28(+4.68%)
Jun 04, 2004 6.101 6.131 6.057 6.088 1,069,201 +0.05(+0.82%)
Jun 03, 2004 6.101 6.101 5.977 6.039 792,455 -0.14(-2.30%)
Jun 02, 2004 6.218 6.231 6.107 6.181 2,908,575 +0.05(+0.81%)
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.