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 )

18.06 +0.22 (+1.23%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 29, 2010 12.28 12.36 12.23 12.35 6,035,776 +0.03(+0.27%)
Oct 28, 2010 12.36 12.39 12.28 12.32 7,096,452 -0.03(-0.27%)
Oct 27, 2010 12.30 12.36 12.17 12.35 13,597,524 -0.29(-2.30%)
Oct 25, 2010 12.63 12.70 12.59 12.64 12,508,496 +0.13(+1.00%)
Oct 22, 2010 12.56 12.58 12.48 12.51 9,879,836 +0.01(+0.11%)
Oct 21, 2010 12.59 12.59 12.37 12.50 14,897,756 -0.14(-1.15%)
Oct 20, 2010 12.54 12.69 12.51 12.65 14,738,956 +0.19(+1.54%)
Oct 19, 2010 12.55 12.57 12.38 12.45 17,986,080 -0.16(-1.31%)
Oct 18, 2010 12.51 12.62 12.51 12.62 5,662,347 +0.05(+0.37%)
Oct 15, 2010 12.61 12.62 12.47 12.57 16,207,810 -0.01(-0.05%)
Oct 14, 2010 12.59 12.61 12.51 12.58 12,736,628 -0.05(-0.42%)
Oct 13, 2010 12.59 12.67 12.53 12.63 8,756,013 +0.14(+1.16%)
Oct 12, 2010 12.49 12.53 12.43 12.49 7,502,154 -0.05(-0.42%)
Oct 11, 2010 12.53 12.55 12.47 12.54 5,044,610 +0.13(+1.06%)
Oct 08, 2010 12.41 12.45 12.30 12.41 8,167,435 +0.18(+1.46%)
Oct 07, 2010 12.25 12.30 12.18 12.23 8,654,589 +0.00(+0.00%)
Oct 06, 2010 12.18 12.24 12.17 12.23 7,558,515 +0.02(+0.16%)
Oct 05, 2010 12.14 12.24 12.12 12.21 8,588,454 +0.08(+0.65%)
Oct 04, 2010 12.11 12.16 12.05 12.13 8,295,986 +0.05(+0.44%)
Oct 01, 2010 12.08 12.09 11.97 12.08 11,979,720 +0.12(+0.99%)
Sep 30, 2010 12.01 12.07 11.93 11.96 19,066,190 +0.10(+0.83%)
Sep 29, 2010 11.91 11.91 11.83 11.86 18,091,990 +0.05(+0.39%)
Sep 28, 2010 11.85 11.85 11.78 11.81 20,040,112 -0.07(-0.61%)
Sep 27, 2010 11.89 11.93 11.85 11.89 4,238,579 +0.05(+0.39%)
Sep 24, 2010 11.80 11.87 11.78 11.84 6,985,057 +0.23(+1.99%)
Sep 23, 2010 11.60 11.68 11.59 11.61 12,660,087 -0.06(-0.51%)
Sep 22, 2010 11.69 11.72 11.62 11.67 15,343,595 +0.09(+0.74%)
Sep 21, 2010 11.64 11.64 11.53 11.58 14,395,219 -0.04(-0.34%)
Sep 20, 2010 11.52 11.65 11.51 11.62 7,371,472 +0.20(+1.79%)
Sep 17, 2010 11.42 11.47 11.39 11.42 6,754,106 +0.06(+0.52%)
Sep 15, 2010 11.30 11.40 11.29 11.36 5,192,974 +0.05(+0.47%)
Sep 14, 2010 11.23 11.34 11.23 11.31 11,143,699 +0.04(+0.35%)
Sep 13, 2010 11.27 11.31 11.19 11.27 6,542,746 +0.15(+1.30%)
Sep 10, 2010 11.10 11.16 11.10 11.12 5,245,181 +0.03(+0.30%)
Sep 09, 2010 11.09 11.12 11.04 11.09 8,100,601 +0.09(+0.84%)
Sep 08, 2010 10.97 11.07 10.95 11.00 6,638,563 +0.07(+0.60%)
Sep 07, 2010 11.03 11.04 10.93 10.93 13,918,986 +0.10(+0.91%)
Sep 03, 2010 10.83 10.89 10.80 10.83 3,565,774 +0.01(+0.12%)
Sep 02, 2010 10.79 10.83 10.73 10.82 3,414,153 +0.03(+0.31%)
Sep 01, 2010 10.67 10.80 10.67 10.79 7,636,985 +0.24(+2.25%)
Aug 31, 2010 10.55 10.67 10.52 10.55 217,329 +0.01(+0.06%)
Aug 30, 2010 10.55 10.62 10.54 10.54 4,966,758 -0.10(-0.93%)
Aug 27, 2010 10.64 10.68 10.52 10.64 8,112,495 +0.07(+0.62%)
Aug 26, 2010 10.58 10.61 10.54 10.58 1,516 -0.01(-0.06%)
Aug 25, 2010 10.52 10.60 10.46 10.58 13,196,996 +0.04(+0.37%)
Aug 24, 2010 10.52 10.58 10.46 10.54 7,411,271 -0.06(-0.56%)
Aug 23, 2010 10.62 10.70 10.58 10.60 3,088,141 -0.05(-0.49%)
Aug 20, 2010 10.63 10.65 10.57 10.65 6,120,793 +0.01(+0.12%)
Aug 19, 2010 10.67 10.69 10.57 10.64 7,616,814 -0.03(-0.31%)
Aug 18, 2010 10.66 10.73 10.61 10.67 4,130,172 +0.01(+0.06%)
Aug 17, 2010 10.72 10.75 10.66 10.67 4,312,743 +0.01(+0.06%)
Aug 16, 2010 10.60 10.67 10.58 10.66 4,431,361 -0.05(-0.49%)
Aug 13, 2010 10.71 10.73 10.67 10.71 6,401,088 +0.01(+0.06%)
Aug 12, 2010 10.63 10.74 10.61 10.71 3,650,341 -0.01(-0.12%)
Aug 11, 2010 10.76 10.80 10.71 10.72 6,340,993 -0.16(-1.45%)
Aug 10, 2010 10.78 10.90 10.78 10.88 9,148,318 -0.09(-0.84%)
Aug 09, 2010 10.90 10.98 10.89 10.97 17,262,544 +0.13(+1.22%)
Aug 06, 2010 10.84 10.87 10.71 10.84 11,934,557 +0.06(+0.55%)
Aug 05, 2010 10.70 10.79 10.67 10.78 13,232,537 +0.02(+0.18%)
Aug 04, 2010 10.75 10.83 10.74 10.76 10,501,724 +0.02(+0.18%)
Aug 03, 2010 10.72 10.78 10.65 10.74 10,496,892 -0.01(-0.06%)
Aug 02, 2010 10.70 10.77 10.64 10.75 8,101,553 +0.24(+2.26%)
Jul 30, 2010 10.51 10.56 10.38 10.51 9,526,197 +0.05(+0.44%)
Jul 29, 2010 10.46 10.54 10.42 10.46 14,217,355 +0.09(+0.89%)
Jul 28, 2010 10.40 10.44 10.36 10.37 10,880,241 -0.09(-0.88%)
Jul 27, 2010 10.46 10.50 10.42 10.46 8,929,000 -0.04(-0.38%)
Jul 26, 2010 10.40 10.54 10.40 10.50 9,071,872 +0.07(+0.63%)
Jul 23, 2010 10.35 10.46 10.31 10.44 10,042,773 +0.14(+1.34%)
Jul 22, 2010 10.23 10.38 10.21 10.30 12,861,348 +0.24(+2.36%)
Jul 21, 2010 10.17 10.17 10.01 10.06 6,736,789 -0.11(-1.04%)
Jul 20, 2010 10.03 10.21 10.03 10.17 5,125,820 +0.15(+1.51%)
Jul 19, 2010 9.995 10.05 9.936 10.01 3,456,692 +0.03(+0.26%)
Jul 16, 2010 9.988 10.08 9.929 9.988 4,211,272 -0.14(-1.37%)
Jul 15, 2010 10.12 10.15 10.01 10.13 4,889,457 -0.07(-0.71%)
Jul 14, 2010 10.13 10.21 10.11 10.20 5,194,458 +0.01(+0.06%)
Jul 13, 2010 10.16 10.23 10.15 10.19 4,356,794 +0.03(+0.26%)
Jul 12, 2010 10.13 10.19 10.09 10.17 3,821,388 +0.03(+0.26%)
Jul 09, 2010 10.14 10.15 10.04 10.14 4,719,462 +0.11(+1.12%)
Jul 08, 2010 10.00 10.04 9.936 10.03 6,643,163 +0.01(+0.13%)
Jul 07, 2010 9.857 10.03 9.837 10.01 6,042,229 +0.13(+1.27%)
Jul 06, 2010 9.936 10.01 9.830 9.890 5,504,392 +0.08(+0.81%)
Jul 02, 2010 9.810 9.857 9.738 9.810 6,432,453 +0.05(+0.54%)
Jul 01, 2010 9.731 9.774 9.606 9.758 6,962,434 +0.02(+0.20%)
Jun 30, 2010 9.850 9.896 9.718 9.738 7,298,275 -0.09(-0.94%)
Jun 29, 2010 9.909 9.936 9.771 9.830 8,546,400 -0.34(-3.31%)
Jun 25, 2010 10.17 10.23 10.08 10.17 4,792,838 +0.07(+0.72%)
Jun 24, 2010 10.18 10.20 10.07 10.09 6,494,063 -0.03(-0.33%)
Jun 23, 2010 10.18 10.21 10.07 10.13 6,855,736 +0.25(+2.54%)
Jun 22, 2010 9.927 10.01 9.844 9.876 5,452,765 -0.05(-0.51%)
Jun 21, 2010 10.03 10.08 9.882 9.927 8,013,439 +0.13(+1.36%)
Jun 18, 2010 9.793 9.825 9.736 9.793 4,110,163 +0.02(+0.20%)
Jun 17, 2010 9.736 9.787 9.673 9.774 8,932,289 -0.01(-0.07%)
Jun 16, 2010 9.730 9.806 9.698 9.781 5,392,375 +0.01(+0.07%)
Jun 15, 2010 9.679 9.819 9.647 9.774 8,027,279 +0.17(+1.79%)
Jun 14, 2010 9.666 9.704 9.564 9.603 8,315,518 +0.01(+0.07%)
Jun 11, 2010 9.463 9.622 9.463 9.596 5,956,837 +0.06(+0.67%)
Jun 10, 2010 9.482 9.564 9.456 9.533 8,777,003 +0.13(+1.35%)
Jun 09, 2010 9.418 9.539 9.342 9.406 11,048,464 +0.04(+0.48%)
Jun 08, 2010 9.291 9.406 9.202 9.361 13,673,249 +0.17(+1.80%)
Jun 07, 2010 9.291 9.329 9.177 9.196 9,675,944 -0.03(-0.28%)
Jun 04, 2010 9.221 9.374 9.170 9.221 11,210,219 -0.24(-2.49%)
Jun 03, 2010 9.475 9.507 9.342 9.456 13,701,951 +0.01(+0.07%)
Jun 02, 2010 9.348 9.469 9.278 9.450 41,149,240 +0.19(+2.06%)
Jun 01, 2010 9.304 9.469 9.247 9.259 31,907,554 -0.14(-1.49%)
May 28, 2010 9.399 9.450 9.285 9.399 13,088,505 -0.10(-1.07%)
May 27, 2010 9.329 9.507 9.310 9.501 14,002,860 +0.39(+4.33%)
May 26, 2010 9.157 9.266 9.062 9.107 16,965,192 -0.18(-1.98%)
May 25, 2010 9.062 9.297 9.024 9.291 15,477,338 -0.01(-0.14%)
May 24, 2010 9.329 9.412 9.291 9.304 8,724,538 +0.02(+0.21%)
May 21, 2010 8.967 9.307 8.954 9.285 17,849,570 +0.18(+1.96%)
May 20, 2010 9.119 9.266 9.075 9.107 16,203,552 -0.27(-2.92%)
May 19, 2010 9.355 9.440 9.259 9.380 14,130,533 +0.00(+0.00%)
May 18, 2010 9.552 9.571 9.336 9.380 11,677,267 -0.10(-1.01%)
May 17, 2010 9.507 9.552 9.336 9.475 9,548,969 -0.03(-0.27%)
May 14, 2010 9.501 9.603 9.412 9.501 10,417,908 -0.15(-1.58%)
May 13, 2010 9.717 9.723 9.628 9.654 7,514,537 -0.03(-0.33%)
May 12, 2010 9.660 9.717 9.641 9.685 8,517,002 +0.03(+0.26%)
May 11, 2010 9.717 9.749 9.609 9.660 10,187,242 -0.10(-1.04%)
May 10, 2010 9.698 9.787 9.682 9.762 22,763,348 +0.33(+3.54%)
May 07, 2010 9.520 9.571 9.285 9.428 23,029,438 +0.07(+0.78%)
May 06, 2010 9.660 9.673 9.005 9.355 21,773,456 -0.29(-2.97%)
May 05, 2010 9.736 9.806 9.634 9.641 20,536,556 -0.07(-0.72%)
May 04, 2010 9.876 9.902 9.685 9.711 25,583,240 -0.31(-3.11%)
May 03, 2010 9.978 10.07 9.965 10.02 4,738,403 +0.06(+0.64%)
Apr 30, 2010 10.09 10.09 9.946 9.959 8,750,953 -0.18(-1.82%)
Apr 29, 2010 10.08 10.17 10.07 10.14 7,771,797 +0.04(+0.44%)
Apr 28, 2010 10.14 10.16 10.04 10.10 9,602,550 +0.05(+0.51%)
Apr 27, 2010 10.19 10.23 10.02 10.05 13,063,249 -0.27(-2.65%)
Apr 26, 2010 10.32 10.37 10.30 10.32 4,510,755 +0.01(+0.12%)
Apr 23, 2010 10.26 10.32 10.21 10.31 6,234,575 -0.02(-0.18%)
Apr 22, 2010 10.27 10.35 10.17 10.33 9,734,733 -0.03(-0.25%)
Apr 21, 2010 10.35 10.37 10.28 10.35 7,555,773 -0.04(-0.43%)
Apr 20, 2010 10.39 10.40 10.31 10.40 6,109,047 +0.04(+0.37%)
Apr 19, 2010 10.33 10.39 10.27 10.36 13,304,163 -0.03(-0.24%)
Apr 16, 2010 10.47 10.50 10.30 10.38 9,068,551 -0.29(-2.68%)
Apr 15, 2010 10.65 10.68 10.62 10.67 4,112,029 -0.07(-0.65%)
Apr 14, 2010 10.67 10.74 10.65 10.74 3,431,518 +0.11(+1.02%)
Apr 13, 2010 10.61 10.65 10.56 10.63 9,958,664 +0.03(+0.24%)
Apr 12, 2010 10.61 10.62 10.57 10.61 4,397,803 -0.06(-0.54%)
Apr 09, 2010 10.65 10.68 10.61 10.66 7,416,874 +0.11(+1.09%)
Apr 08, 2010 10.51 10.59 10.47 10.55 8,384,327 +0.01(+0.12%)
Apr 07, 2010 10.57 10.58 10.45 10.54 20,489,654 -0.06(-0.60%)
Apr 06, 2010 10.53 10.61 10.53 10.60 8,852,866 -0.03(-0.24%)
Apr 05, 2010 10.56 10.66 10.56 10.63 12,237,674 +0.10(+0.91%)
Apr 01, 2010 10.50 10.53 10.53 10.53 7,202,445 +0.17(+1.66%)
Mar 31, 2010 10.35 10.41 10.33 10.36 5,658,465 -0.14(-1.33%)
Mar 30, 2010 10.50 10.55 10.44 10.50 8,240,685 +0.05(+0.49%)
Mar 29, 2010 10.43 10.49 10.40 10.45 4,074,755 +0.11(+1.05%)
Mar 26, 2010 10.40 10.42 10.29 10.34 5,571,079 +0.17(+1.62%)
Mar 25, 2010 10.26 10.31 10.18 10.18 12,769,525 -0.10(-0.93%)
Mar 24, 2010 10.27 10.30 10.23 10.27 6,815,620 -0.06(-0.62%)
Mar 23, 2010 10.32 10.34 10.27 10.33 7,660,442 +0.04(+0.43%)
Mar 22, 2010 10.22 10.33 10.19 10.29 3,695,601 -0.04(-0.43%)
Mar 19, 2010 10.40 10.42 10.29 10.33 3,553,436 -0.02(-0.18%)
Mar 18, 2010 10.40 10.40 10.33 10.35 8,134,373 -0.04(-0.43%)
Mar 17, 2010 10.41 10.48 10.37 10.40 12,744,094 +0.10(+0.93%)
Mar 16, 2010 10.23 10.30 10.19 10.30 17,351,170 +0.05(+0.50%)
Mar 15, 2010 10.21 10.26 10.20 10.25 6,673,493 +0.04(+0.37%)
Mar 12, 2010 10.26 10.30 10.19 10.21 7,371,412 -0.04(-0.43%)
Mar 11, 2010 10.23 10.28 10.14 10.26 16,389,431 +0.01(+0.06%)
Mar 10, 2010 10.20 10.31 10.20 10.25 10,810,647 +0.03(+0.31%)
Mar 09, 2010 10.23 10.30 10.18 10.22 8,584,946 -0.01(-0.06%)
Mar 08, 2010 10.19 10.26 10.18 10.23 20,477,616 +0.11(+1.13%)
Mar 05, 2010 10.04 10.12 10.01 10.11 8,460,759 +0.15(+1.53%)
Mar 04, 2010 9.959 9.987 9.908 9.959 6,996,072 -0.04(-0.38%)
Mar 03, 2010 9.984 10.05 9.959 9.997 24,478,656 -0.03(-0.32%)
Mar 02, 2010 9.984 10.03 9.959 10.03 11,880,025 +0.11(+1.09%)
Mar 01, 2010 9.902 9.965 9.895 9.921 9,548,449 +0.11(+1.10%)
Feb 26, 2010 9.793 9.844 9.711 9.812 4,342,713 +0.07(+0.72%)
Feb 25, 2010 9.577 9.743 9.577 9.743 7,487,039 -0.03(-0.26%)
Feb 24, 2010 9.723 9.812 9.692 9.768 8,577,348 +0.16(+1.65%)
Feb 23, 2010 9.698 9.749 9.577 9.609 10,915,946 -0.03(-0.33%)
Feb 22, 2010 9.673 9.698 9.615 9.641 6,274,269 +0.01(+0.07%)
Feb 19, 2010 9.571 9.660 9.558 9.634 7,651,859 -0.06(-0.66%)
Feb 18, 2010 9.647 9.743 9.638 9.698 5,025,498 -0.03(-0.26%)
Feb 17, 2010 9.755 9.755 9.673 9.723 6,509,666 +0.02(+0.20%)
Feb 16, 2010 9.622 9.743 9.577 9.704 7,568,610 +0.17(+1.73%)
Feb 12, 2010 9.533 9.539 9.539 9.539 12,351,699 -0.10(-1.06%)
Feb 11, 2010 9.533 9.647 9.437 9.641 14,060,350 +0.17(+1.81%)
Feb 10, 2010 9.514 9.533 9.380 9.469 7,598,695 +0.00(+0.00%)
Feb 09, 2010 9.437 9.552 9.367 9.469 15,813,507 +0.24(+2.55%)
Feb 08, 2010 9.323 9.351 9.215 9.234 15,929,784 -0.03(-0.34%)
Feb 05, 2010 9.240 9.304 9.094 9.266 27,039,864 -0.04(-0.41%)
Feb 04, 2010 9.507 9.514 9.297 9.304 19,793,180 -0.32(-3.30%)
Feb 03, 2010 9.641 9.679 9.584 9.622 6,842,305 -0.04(-0.40%)
Feb 02, 2010 9.564 9.685 9.501 9.660 20,960,938 +0.19(+1.98%)
Feb 01, 2010 9.425 9.564 9.425 9.472 16,497,210 +0.17(+1.81%)
Jan 29, 2010 9.469 9.488 9.304 9.304 13,948,609 -0.03(-0.34%)
Jan 28, 2010 9.444 9.450 9.259 9.336 19,722,352 -0.10(-1.01%)
Jan 27, 2010 9.367 9.444 9.285 9.431 17,525,368 -0.04(-0.47%)
Jan 26, 2010 9.463 9.558 9.431 9.475 16,731,886 -0.09(-0.93%)
Jan 25, 2010 9.641 9.673 9.564 9.564 16,668,042 +0.12(+1.28%)
Jan 22, 2010 9.577 9.615 9.418 9.444 15,038,722 -0.15(-1.53%)
Jan 21, 2010 9.717 9.768 9.533 9.590 18,328,446 -0.29(-2.96%)
Jan 20, 2010 9.940 9.940 9.812 9.882 9,921,900 -0.24(-2.33%)
Jan 19, 2010 10.06 10.16 10.05 10.12 10,510,290 +0.13(+1.27%)
Jan 15, 2010 10.08 9.991 9.991 9.991 5,951,220 -0.13(-1.32%)
Jan 14, 2010 10.10 10.13 10.07 10.12 6,406,913 -0.06(-0.62%)
Jan 13, 2010 10.16 10.20 10.08 10.19 11,251,579 -0.06(-0.62%)
Jan 12, 2010 10.30 10.33 10.19 10.25 10,420,043 -0.11(-1.04%)
Jan 11, 2010 10.38 10.41 10.30 10.36 7,673,030 +0.01(+0.12%)
Jan 08, 2010 10.31 10.35 10.28 10.35 7,362,124 +0.01(+0.06%)
Jan 07, 2010 10.32 10.34 10.27 10.34 5,502,476 +0.00(+0.00%)
Jan 06, 2010 10.33 10.37 10.27 10.34 4,852,079 +0.03(+0.31%)
Jan 05, 2010 10.29 10.31 10.25 10.31 7,033,358 +0.10(+0.93%)
Jan 04, 2010 10.12 10.21 10.11 10.21 5,768,549 +0.25(+2.55%)
Dec 31, 2009 10.07 9.959 9.959 9.959 2,728,101 -0.04(-0.38%)
Dec 30, 2009 9.959 10.01 9.946 9.997 6,454,669 +0.08(+0.77%)
Dec 29, 2009 9.921 9.933 9.882 9.921 4,656,304 +0.06(+0.58%)
Dec 28, 2009 9.921 9.927 9.838 9.863 4,248,480 -0.04(-0.39%)
Dec 24, 2009 9.889 9.933 9.889 9.902 4,008,870 +0.06(+0.58%)
Dec 23, 2009 9.851 9.863 9.787 9.844 7,812,696 +0.11(+1.18%)
Dec 22, 2009 9.743 9.781 9.704 9.730 8,297,222 +0.08(+0.78%)
Dec 21, 2009 9.605 9.673 9.599 9.655 5,413,438 +0.02(+0.26%)
Dec 18, 2009 9.680 9.698 9.577 9.630 16,573,345 -0.06(-0.64%)
Dec 17, 2009 9.742 9.742 9.680 9.692 8,719,611 -0.25(-2.49%)
Dec 16, 2009 9.921 9.952 9.878 9.940 6,409,720 -0.00(-0.00%)
Dec 15, 2009 9.940 9.993 9.890 9.940 4,425,490 -0.08(-0.80%)
Dec 14, 2009 10.03 10.05 10.00 10.02 5,180,257 +0.00(+0.00%)
Dec 11, 2009 10.02 10.05 9.977 10.02 3,650,144 +0.03(+0.31%)
Dec 10, 2009 9.989 10.04 9.971 9.989 5,449,935 -0.01(-0.12%)
Dec 09, 2009 9.971 10.02 9.909 10.00 9,096,778 +0.03(+0.31%)
Dec 08, 2009 9.996 10.01 9.927 9.971 6,950,318 -0.09(-0.92%)
Dec 07, 2009 10.10 10.13 10.04 10.06 8,126,017 -0.07(-0.73%)
Dec 04, 2009 10.21 10.26 10.06 10.14 7,553,702 +0.06(+0.62%)
Dec 03, 2009 10.16 10.19 10.06 10.08 6,904,324 +0.03(+0.31%)
Dec 02, 2009 10.05 10.11 10.03 10.05 7,805,624 +0.02(+0.19%)
Dec 01, 2009 10.02 10.08 10.01 10.03 7,293,916 +0.20(+2.02%)
Nov 30, 2009 9.773 9.853 9.729 9.828 25,632,722 +0.11(+1.08%)
Nov 27, 2009 9.611 9.797 9.568 9.723 9,586,568 -0.24(-2.36%)
Nov 25, 2009 9.903 9.965 9.896 9.958 3,603,884 +0.11(+1.07%)
Nov 24, 2009 9.859 9.940 9.785 9.853 8,216,779 -0.09(-0.87%)
Nov 23, 2009 9.977 10.02 9.927 9.940 4,996,151 +0.11(+1.13%)
Nov 20, 2009 9.779 9.835 9.773 9.828 3,169,495 -0.03(-0.31%)
Nov 19, 2009 9.878 9.890 9.760 9.859 5,864,217 -0.07(-0.75%)
Nov 18, 2009 9.996 9.996 9.884 9.934 3,835,062 -0.12(-1.17%)
Nov 17, 2009 10.03 10.08 9.977 10.05 5,403,857 -0.06(-0.61%)
Nov 16, 2009 10.06 10.16 10.05 10.11 6,270,996 +0.15(+1.49%)
Nov 13, 2009 9.934 10.00 9.884 9.965 6,430,461 +0.06(+0.63%)
Nov 12, 2009 9.958 10.01 9.847 9.903 6,297,690 -0.06(-0.56%)
Nov 11, 2009 10.02 10.06 9.952 9.958 7,173,787 -0.01(-0.06%)
Nov 10, 2009 9.965 9.996 9.896 9.965 6,347,893 -0.09(-0.92%)
Nov 09, 2009 9.946 10.07 9.915 10.06 5,135,901 +0.26(+2.66%)
Nov 06, 2009 9.754 9.835 9.723 9.797 6,389,993 -0.02(-0.25%)
Nov 05, 2009 9.785 9.835 9.723 9.822 5,503,897 +0.08(+0.83%)
Nov 04, 2009 9.804 9.859 9.704 9.742 7,915,518 +0.06(+0.58%)
Nov 03, 2009 9.587 9.686 9.562 9.686 7,833,566 +0.02(+0.19%)
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.