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 -0.20 (-1.23%)
Official Closing 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 28, 2004 6.197 6.240 6.197 6.234 157,336 +0.02(+0.30%)
May 27, 2004 6.209 6.228 6.166 6.216 1,009,373 +0.07(+1.21%)
May 26, 2004 6.147 6.185 6.092 6.141 1,313,556 +0.04(+0.61%)
May 25, 2004 5.968 6.172 5.968 6.104 584,484 +0.11(+1.86%)
May 24, 2004 6.054 6.073 5.949 5.992 978,389 +0.04(+0.62%)
May 21, 2004 5.949 5.980 5.899 5.955 1,032,449 +0.19(+3.33%)
May 20, 2004 5.819 5.825 5.732 5.763 1,444,750 -0.02(-0.43%)
May 19, 2004 5.837 5.961 5.769 5.788 3,587,913 +0.17(+2.98%)
May 18, 2004 5.565 5.633 5.565 5.621 1,560,130 +0.08(+1.45%)
May 17, 2004 5.398 5.546 5.398 5.540 2,008,418 -0.16(-2.83%)
May 14, 2004 5.794 5.794 5.664 5.701 1,961,298 -0.16(-2.75%)
May 13, 2004 5.794 5.862 5.794 5.862 1,387,787 -0.01(-0.11%)
May 12, 2004 5.918 5.961 5.788 5.868 4,209,513 -0.05(-0.84%)
May 11, 2004 5.825 6.166 5.813 5.918 1,017,280 +0.15(+2.69%)
May 10, 2004 5.751 5.794 5.658 5.763 3,076,369 -0.16(-2.72%)
May 07, 2004 6.061 6.104 5.924 5.924 1,211,247 -0.21(-3.43%)
May 06, 2004 6.191 6.197 5.918 6.135 1,259,497 -0.05(-0.80%)
May 05, 2004 6.185 6.197 6.135 6.185 325,807 -0.07(-1.09%)
May 04, 2004 6.383 6.383 6.216 6.253 1,169,291 +0.07(+1.20%)
May 03, 2004 6.123 6.185 6.110 6.178 1,322,109 +0.10(+1.63%)
Apr 30, 2004 6.135 6.166 6.048 6.079 1,370,681 -0.04(-0.61%)
Apr 29, 2004 6.116 6.166 6.017 6.116 2,281,618 +0.00(+0.00%)
Apr 28, 2004 6.234 6.290 6.104 6.116 4,023,775 -0.17(-2.66%)
Apr 27, 2004 6.259 6.308 6.228 6.284 959,832 +0.06(+0.90%)
Apr 26, 2004 6.271 6.321 6.203 6.228 2,181,407 -0.22(-3.37%)
Apr 23, 2004 6.439 6.470 6.395 6.445 555,760 +0.04(+0.58%)
Apr 22, 2004 6.315 6.408 6.290 6.408 1,026,801 +0.06(+0.98%)
Apr 21, 2004 6.327 6.377 6.246 6.346 884,794 -0.01(-0.20%)
Apr 20, 2004 6.408 6.476 6.358 6.358 752,955 -0.13(-2.01%)
Apr 19, 2004 6.414 6.494 6.395 6.488 500,894 -0.01(-0.10%)
Apr 16, 2004 6.525 6.544 6.395 6.494 573,995 +0.01(+0.10%)
Apr 15, 2004 6.451 7.021 6.389 6.488 623,213 -0.06(-0.85%)
Apr 14, 2004 6.600 6.631 6.525 6.544 887,538 -0.17(-2.49%)
Apr 13, 2004 6.841 6.848 6.699 6.711 1,063,754 -0.06(-0.82%)
Apr 12, 2004 6.736 6.767 6.693 6.767 352,756 +0.04(+0.65%)
Apr 08, 2004 6.773 6.792 6.705 6.724 524,131 -0.01(-0.09%)
Apr 07, 2004 6.767 6.786 6.686 6.730 472,654 -0.02(-0.28%)
Apr 06, 2004 6.798 6.798 6.730 6.748 521,872 -0.03(-0.46%)
Apr 05, 2004 6.742 6.786 6.680 6.779 1,232,871 +0.11(+1.67%)
Apr 02, 2004 6.736 6.736 6.643 6.668 967,416 +0.07(+1.13%)
Apr 01, 2004 6.606 6.649 6.563 6.594 682,274 +0.02(+0.38%)
Mar 31, 2004 6.563 6.569 6.494 6.569 646,934 +0.00(+0.00%)
Mar 30, 2004 6.507 6.581 6.507 6.569 664,685 +0.11(+1.63%)
Mar 29, 2004 6.476 6.507 6.445 6.463 786,358 +0.02(+0.29%)
Mar 26, 2004 6.451 6.457 6.395 6.445 656,616 -0.10(-1.52%)
Mar 25, 2004 6.445 6.556 6.414 6.544 912,873 +0.07(+1.05%)
Mar 24, 2004 6.501 6.525 6.457 6.476 728,265 +0.06(+0.97%)
Mar 23, 2004 6.563 6.563 6.414 6.414 458,292 +0.11(+1.77%)
Mar 22, 2004 6.364 6.401 6.259 6.302 1,389,562 -0.15(-2.31%)
Mar 19, 2004 6.563 6.569 6.451 6.451 352,917 -0.09(-1.33%)
Mar 18, 2004 6.550 6.563 6.451 6.538 782,808 -0.09(-1.31%)
Mar 17, 2004 6.507 6.631 6.507 6.625 870,271 +0.12(+1.81%)
Mar 16, 2004 6.525 6.532 6.463 6.507 598,200 +0.12(+1.94%)
Mar 15, 2004 6.383 6.470 6.370 6.383 1,508,169 -0.20(-3.10%)
Mar 12, 2004 6.445 6.594 6.445 6.587 824,603 +0.18(+2.80%)
Mar 11, 2004 6.482 6.600 6.401 6.408 2,061,025 -0.14(-2.08%)
Mar 10, 2004 6.637 6.662 6.513 6.544 1,330,984 -0.14(-2.04%)
Mar 09, 2004 6.755 6.779 6.662 6.680 676,949 -0.09(-1.28%)
Mar 08, 2004 6.792 6.879 6.761 6.767 1,232,709 -0.09(-1.27%)
Mar 05, 2004 6.810 6.872 6.786 6.854 1,882,387 -0.01(-0.18%)
Mar 04, 2004 6.835 6.872 6.792 6.866 724,715 +0.07(+1.00%)
Mar 03, 2004 6.817 6.860 6.724 6.798 1,111,843 -0.06(-0.90%)
Mar 02, 2004 6.953 6.953 6.829 6.860 1,360,031 -0.15(-2.21%)
Mar 01, 2004 7.040 7.052 6.947 7.015 2,328,416 +0.02(+0.27%)
Feb 27, 2004 7.027 7.052 6.972 6.996 494,600 +0.10(+1.44%)
Feb 26, 2004 6.922 6.922 6.835 6.897 590,777 +0.05(+0.72%)
Feb 25, 2004 6.835 6.897 6.829 6.848 458,292 -0.06(-0.90%)
Feb 24, 2004 6.885 6.934 6.835 6.910 811,532 +0.03(+0.45%)
Feb 23, 2004 6.984 7.009 6.829 6.879 875,919 -0.11(-1.51%)
Feb 20, 2004 7.046 7.058 6.885 6.984 866,075 -0.01(-0.09%)
Feb 19, 2004 7.102 7.108 6.972 6.990 357,113 -0.04(-0.53%)
Feb 18, 2004 7.083 7.095 7.003 7.027 633,863 -0.06(-0.79%)
Feb 17, 2004 7.089 7.089 6.990 7.083 1,359,547 +0.10(+1.42%)
Feb 13, 2004 7.034 7.058 6.922 6.984 662,426 -0.02(-0.27%)
Feb 12, 2004 7.003 7.021 6.972 7.003 1,067,627 -0.04(-0.62%)
Feb 11, 2004 6.972 7.064 6.941 7.046 2,232,562 +0.03(+0.44%)
Feb 10, 2004 6.990 7.034 6.953 7.015 960,961 +0.00(+0.00%)
Feb 09, 2004 6.879 7.157 6.879 7.015 1,129,271 +0.14(+2.07%)
Feb 06, 2004 6.841 6.941 6.823 6.872 1,056,977 +0.17(+2.59%)
Feb 05, 2004 6.686 6.755 6.600 6.699 430,375 +0.06(+0.93%)
Feb 04, 2004 6.606 6.736 6.575 6.637 1,826,392 -0.01(-0.09%)
Feb 03, 2004 6.600 6.693 6.538 6.643 1,461,856 +0.07(+1.04%)
Feb 02, 2004 6.662 6.662 6.513 6.575 5,647,486 -0.17(-2.57%)
Jan 30, 2004 6.693 6.755 6.668 6.748 1,037,935 +0.06(+0.83%)
Jan 29, 2004 6.693 6.773 6.606 6.693 1,573,847 -0.07(-1.10%)
Jan 28, 2004 6.804 6.903 6.724 6.767 1,685,515 -0.28(-3.96%)
Jan 27, 2004 7.114 7.114 7.027 7.046 1,064,884 -0.13(-1.81%)
Jan 26, 2004 7.064 7.188 7.040 7.176 1,099,901 +0.12(+1.67%)
Jan 23, 2004 7.095 7.114 7.015 7.058 801,205 -0.03(-0.44%)
Jan 22, 2004 7.077 7.108 7.034 7.089 795,395 +0.01(+0.18%)
Jan 21, 2004 7.003 7.120 6.959 7.077 1,439,909 +0.20(+2.88%)
Jan 20, 2004 6.934 6.941 6.848 6.879 1,557,548 +0.19(+2.87%)
Jan 16, 2004 6.699 6.705 6.625 6.686 1,149,281 -0.05(-0.74%)
Jan 15, 2004 6.736 6.755 6.631 6.736 1,170,743 -0.03(-0.46%)
Jan 14, 2004 6.686 6.798 6.668 6.767 1,237,712 +0.13(+1.96%)
Jan 13, 2004 6.705 6.755 6.606 6.637 1,958,393 -0.07(-1.02%)
Jan 12, 2004 6.705 6.724 6.600 6.705 1,571,749 +0.18(+2.75%)
Jan 09, 2004 6.575 6.631 6.538 6.525 1,237,389 +0.03(+0.48%)
Jan 08, 2004 6.439 6.513 6.439 6.494 1,417,640 -0.05(-0.76%)
Jan 07, 2004 6.569 6.587 6.494 6.544 1,480,091 +0.01(+0.19%)
Jan 06, 2004 6.569 6.581 6.482 6.532 1,551,901 +0.00(+0.00%)
Jan 05, 2004 6.476 6.544 6.457 6.532 2,017,777 +0.20(+3.23%)
Jan 02, 2004 6.203 6.358 6.203 6.327 968,546 +0.13(+2.10%)
Dec 31, 2003 6.178 6.222 6.141 6.197 424,566 +0.07(+1.11%)
Dec 30, 2003 6.129 6.135 6.129 6.129 885,440 -0.03(-0.50%)
Dec 29, 2003 6.147 6.166 6.104 6.160 1,172,841 +0.02(+0.40%)
Dec 26, 2003 6.154 6.154 6.092 6.135 107,634 +0.02(+0.41%)
Dec 24, 2003 6.135 6.154 6.110 6.110 179,605 -0.02(-0.40%)
Dec 23, 2003 6.154 6.166 6.110 6.135 423,113 -0.02(-0.40%)
Dec 22, 2003 6.085 6.135 6.085 6.160 377,607 +0.04(+0.61%)
Dec 19, 2003 6.185 6.191 6.104 6.123 1,304,358 -0.04(-0.70%)
Dec 18, 2003 6.110 6.185 6.104 6.166 1,463,792 +0.02(+0.40%)
Dec 17, 2003 6.135 6.147 6.085 6.141 488,146 -0.06(-0.90%)
Dec 16, 2003 6.191 6.197 6.116 6.197 1,713,755 -0.05(-0.79%)
Dec 15, 2003 6.358 6.358 6.246 6.246 575,124 -0.12(-1.95%)
Dec 12, 2003 6.389 6.389 6.389 6.370 471,847 -0.02(-0.29%)
Dec 11, 2003 6.259 6.408 6.259 6.389 1,259,336 +0.22(+3.51%)
Dec 10, 2003 6.141 6.216 6.141 6.172 402,135 +0.04(+0.61%)
Dec 09, 2003 6.265 6.265 6.135 6.135 845,259 -0.01(-0.20%)
Dec 08, 2003 6.079 6.160 6.073 6.147 444,898 +0.01(+0.20%)
Dec 05, 2003 6.234 6.234 6.129 6.135 434,248 -0.12(-1.88%)
Dec 04, 2003 6.209 6.253 6.203 6.253 582,870 -0.02(-0.39%)
Dec 03, 2003 6.290 6.315 6.265 6.277 689,375 +0.01(+0.10%)
Dec 02, 2003 6.296 6.302 6.246 6.271 544,787 -0.04(-0.69%)
Dec 01, 2003 6.284 6.284 6.228 6.315 1,680,029 +0.15(+2.52%)
Nov 28, 2003 6.160 6.160 6.079 6.160 1,573,363 +0.11(+1.84%)
Nov 26, 2003 5.974 6.073 6.005 6.048 520,904 +0.07(+1.24%)
Nov 25, 2003 6.036 6.036 5.955 5.974 466,683 +0.03(+0.52%)
Nov 24, 2003 5.906 5.949 5.906 5.943 1,401,826 +0.07(+1.27%)
Nov 21, 2003 5.837 5.918 5.850 5.868 779,581 +0.03(+0.53%)
Nov 20, 2003 5.930 5.930 5.887 5.837 893,024 -0.12(-1.98%)
Nov 19, 2003 5.893 5.974 5.893 5.955 1,192,367 +0.02(+0.42%)
Nov 18, 2003 6.067 6.067 5.912 5.930 594,005 -0.04(-0.62%)
Nov 17, 2003 5.955 6.030 5.906 5.968 4,510,792 -0.15(-2.53%)
Nov 14, 2003 6.135 6.191 6.092 6.123 401,490 -0.01(-0.10%)
Nov 13, 2003 6.166 6.166 6.166 6.129 447,480 +0.05(+0.82%)
Nov 12, 2003 6.073 6.104 6.017 6.079 2,818,498 -0.01(-0.10%)
Nov 11, 2003 6.154 6.110 6.079 6.085 5,122,225 -0.07(-1.11%)
Nov 10, 2003 6.197 6.197 6.141 6.154 740,368 -0.04(-0.70%)
Nov 07, 2003 6.290 6.315 6.185 6.197 756,828 -0.05(-0.79%)
Nov 06, 2003 6.246 6.253 6.147 6.246 1,148,474 -0.06(-0.98%)
Nov 05, 2003 6.308 6.339 6.265 6.308 1,169,775 +0.01(+0.20%)
Nov 04, 2003 6.308 6.321 6.271 6.296 1,765,717 -0.01(-0.20%)
Nov 03, 2003 6.277 6.315 6.277 6.308 3,833,350 +0.08(+1.29%)
Oct 31, 2003 6.246 6.259 6.209 6.228 536,557 +0.04(+0.70%)
Oct 30, 2003 6.284 6.284 6.185 6.185 941,436 -0.09(-1.48%)
Oct 29, 2003 6.290 6.290 6.197 6.277 721,003 -0.02(-0.30%)
Oct 28, 2003 6.240 6.246 6.240 6.296 1,005,338 +0.19(+3.15%)
Oct 27, 2003 6.154 6.154 6.085 6.104 506,058 +0.04(+0.61%)
Oct 24, 2003 6.023 6.085 5.999 6.067 1,307,908 -0.06(-0.91%)
Oct 23, 2003 6.023 6.135 5.999 6.123 1,966,300 -0.12(-1.98%)
Oct 22, 2003 6.383 6.414 6.234 6.246 1,563,196 -0.14(-2.14%)
Oct 21, 2003 6.339 6.457 6.352 6.383 1,238,196 +0.04(+0.68%)
Oct 20, 2003 6.308 6.327 6.308 6.339 1,878,030 +0.13(+2.10%)
Oct 17, 2003 6.290 6.321 6.178 6.209 912,066 -0.07(-1.18%)
Oct 16, 2003 6.271 6.296 6.265 6.284 886,570 -0.01(-0.10%)
Oct 15, 2003 6.346 6.346 6.234 6.290 872,046 +0.07(+1.20%)
Oct 14, 2003 6.197 6.253 6.197 6.216 1,152,508 -0.07(-1.18%)
Oct 13, 2003 6.253 6.284 6.234 6.290 1,098,126 +0.06(+1.00%)
Oct 10, 2003 6.246 6.253 6.203 6.228 721,972 +0.02(+0.30%)
Oct 09, 2003 6.191 6.191 6.191 6.209 2,273,711 +0.06(+1.01%)
Oct 08, 2003 6.166 6.197 6.135 6.147 959,670 -0.12(-1.88%)
Oct 07, 2003 6.197 6.259 6.178 6.265 674,044 -0.05(-0.79%)
Oct 06, 2003 6.383 6.389 6.277 6.315 1,397,953 +0.01(+0.10%)
Oct 03, 2003 6.290 6.346 6.271 6.308 3,660,530 +0.10(+1.60%)
Oct 02, 2003 6.203 6.209 6.141 6.209 1,162,352 +0.17(+2.77%)
Oct 01, 2003 5.949 6.073 5.943 6.042 1,662,117 +0.17(+2.96%)
Sep 30, 2003 5.949 5.949 5.868 5.868 985,490 -0.01(-0.21%)
Sep 29, 2003 5.949 5.949 5.875 5.881 903,998 -0.08(-1.35%)
Sep 26, 2003 6.005 6.005 5.918 5.961 631,765 +0.06(+1.05%)
Sep 25, 2003 5.930 5.980 5.899 5.899 276,427 -0.04(-0.73%)
Sep 24, 2003 5.955 6.023 5.918 5.943 1,247,717 +0.19(+3.23%)
Sep 23, 2003 5.707 5.763 5.707 5.757 781,517 +0.12(+2.20%)
Sep 22, 2003 5.633 5.664 5.559 5.633 3,852,884 +0.00(+0.00%)
Sep 19, 2003 5.701 5.701 5.633 5.633 673,883 -0.19(-3.30%)
Sep 18, 2003 5.776 5.856 5.757 5.825 510,092 +0.03(+0.53%)
Sep 17, 2003 5.844 5.844 5.776 5.794 803,141 -0.01(-0.21%)
Sep 16, 2003 5.720 5.813 5.720 5.807 507,671 +0.11(+1.85%)
Sep 15, 2003 5.745 5.751 5.676 5.701 1,474,927 +0.03(+0.55%)
Sep 12, 2003 5.670 5.676 5.627 5.670 753,762 +0.03(+0.55%)
Sep 11, 2003 5.577 5.683 5.546 5.639 370,506 +0.12(+2.13%)
Sep 10, 2003 5.552 5.602 5.515 5.521 851,552 -0.17(-3.05%)
Sep 09, 2003 5.726 5.732 5.670 5.695 2,789,936 -0.14(-2.44%)
Sep 08, 2003 5.788 5.887 5.776 5.837 2,264,513 +0.06(+1.07%)
Sep 05, 2003 5.800 5.875 5.763 5.776 506,380 -0.10(-1.69%)
Sep 04, 2003 5.881 5.887 5.856 5.875 621,115 +0.04(+0.64%)
Sep 03, 2003 5.881 5.881 5.807 5.837 1,182,039 +0.06(+0.96%)
Sep 02, 2003 5.757 5.782 5.676 5.782 757,473 +0.17(+2.98%)
Aug 29, 2003 5.577 5.639 5.577 5.614 1,126,366 +0.07(+1.23%)
Aug 28, 2003 5.571 5.577 5.509 5.546 267,552 -0.01(-0.11%)
Aug 27, 2003 5.546 5.577 5.484 5.552 652,098 -0.01(-0.22%)
Aug 26, 2003 5.490 5.571 5.466 5.565 599,975 +0.02(+0.45%)
Aug 25, 2003 5.497 5.546 5.490 5.540 865,269 +0.05(+0.90%)
Aug 22, 2003 5.546 5.571 5.459 5.490 1,013,730 +0.01(+0.23%)
Aug 21, 2003 5.466 5.503 5.385 5.478 405,685 +0.16(+3.03%)
Aug 20, 2003 5.317 5.323 5.280 5.317 632,088 +0.03(+0.59%)
Aug 19, 2003 5.267 5.323 5.267 5.286 1,029,383 -0.02(-0.47%)
Aug 18, 2003 5.274 5.317 5.243 5.311 2,017,777 +0.11(+2.15%)
Aug 15, 2003 5.137 5.199 5.137 5.199 105,052 +0.00(+0.00%)
Aug 14, 2003 5.193 5.205 5.168 5.199 300,794 +0.06(+1.08%)
Aug 13, 2003 5.150 5.156 5.112 5.143 869,626 +0.05(+0.97%)
Aug 12, 2003 5.044 5.094 5.019 5.094 328,873 +0.11(+2.24%)
Aug 11, 2003 4.976 5.032 4.951 4.982 1,839,302 +0.04(+0.88%)
Aug 08, 2003 4.951 4.951 4.896 4.939 184,930 +0.01(+0.25%)
Aug 07, 2003 4.908 4.933 4.896 4.927 693,409 +0.02(+0.51%)
Aug 06, 2003 4.958 5.007 4.871 4.902 486,048 -0.06(-1.25%)
Aug 05, 2003 5.050 5.057 4.964 4.964 434,409 -0.09(-1.72%)
Aug 04, 2003 5.075 5.075 5.019 5.050 1,072,307 +0.02(+0.49%)
Aug 01, 2003 5.069 5.069 5.038 5.026 221,723 -0.02(-0.49%)
Jul 31, 2003 5.026 5.069 4.995 5.050 417,142 +0.06(+1.12%)
Jul 30, 2003 5.013 5.013 4.964 4.995 169,439 -0.01(-0.25%)
Jul 29, 2003 4.989 5.026 4.976 5.007 228,016 +0.02(+0.50%)
Jul 28, 2003 4.989 5.026 4.976 4.982 274,168 +0.02(+0.50%)
Jul 25, 2003 4.951 4.958 4.883 4.958 358,565 +0.07(+1.39%)
Jul 24, 2003 4.889 4.951 4.883 4.889 334,682 +0.00(+0.00%)
Jul 23, 2003 4.939 4.951 4.871 4.889 335,650 -0.09(-1.87%)
Jul 22, 2003 4.958 4.989 4.933 4.982 120,866 +0.04(+0.88%)
Jul 21, 2003 5.038 5.038 4.908 4.939 238,021 -0.12(-2.45%)
Jul 18, 2003 4.927 5.069 4.927 5.063 887,054 +0.17(+3.55%)
Jul 17, 2003 4.927 4.958 4.871 4.889 423,597 -0.06(-1.25%)
Jul 16, 2003 4.989 5.013 4.933 4.951 6,428,843 +0.00(+0.00%)
Jul 15, 2003 5.026 5.026 4.933 4.951 460,390 -0.07(-1.36%)
Jul 14, 2003 5.057 5.081 4.958 5.019 740,852 +0.10(+2.02%)
Jul 11, 2003 4.871 4.964 4.871 4.920 182,348 +0.04(+0.76%)
Jul 10, 2003 5.019 5.019 4.858 4.883 438,766 -0.07(-1.50%)
Jul 09, 2003 4.989 4.989 4.927 4.958 509,931 +0.01(+0.13%)
Jul 08, 2003 5.013 5.013 4.927 4.951 672,431 +0.01(+0.13%)
Jul 07, 2003 4.896 4.958 4.877 4.945 1,173,164 +0.20(+4.31%)
Jul 03, 2003 4.803 4.815 4.728 4.741 434,086 -0.04(-0.91%)
Jul 02, 2003 4.796 4.827 4.741 4.784 1,535,763 -0.01(-0.26%)
Jul 01, 2003 4.741 4.803 4.691 4.796 1,555,289 +0.06(+1.18%)
Jun 30, 2003 4.741 4.784 4.691 4.741 1,899,009 -0.02(-0.52%)
Jun 27, 2003 4.809 4.809 4.697 4.765 980,164 -0.02(-0.39%)
Jun 26, 2003 4.741 4.815 4.728 4.784 1,215,766 +0.09(+1.85%)
Jun 25, 2003 4.759 4.765 4.697 4.697 636,929 -0.01(-0.26%)
Jun 24, 2003 4.660 4.741 4.654 4.710 2,557,723 -0.01(-0.26%)
Jun 23, 2003 4.815 4.852 4.710 4.722 382,286 -0.14(-2.81%)
Jun 20, 2003 4.896 4.896 4.821 4.858 208,329 +0.03(+0.64%)
Jun 19, 2003 4.858 4.902 4.827 4.827 451,353 -0.06(-1.14%)
Jun 18, 2003 4.846 4.889 4.840 4.883 278,202 -0.03(-0.63%)
Jun 17, 2003 4.951 4.958 4.902 4.914 1,216,895 -0.01(-0.25%)
Jun 16, 2003 4.902 4.945 4.834 4.927 1,674,058 +0.08(+1.66%)
Jun 13, 2003 4.858 4.877 4.809 4.846 1,677,931 +0.00(+0.00%)
Jun 12, 2003 4.896 4.908 4.803 4.846 1,230,934 -0.06(-1.14%)
Jun 11, 2003 4.889 4.914 4.834 4.902 1,074,082 +0.05(+1.02%)
Jun 10, 2003 4.852 4.889 4.784 4.852 332,262 +0.10(+2.09%)
Jun 09, 2003 4.858 4.865 4.741 4.753 710,837 -0.03(-0.65%)
Jun 06, 2003 4.858 4.896 4.759 4.784 1,237,551 +0.02(+0.39%)
Jun 05, 2003 4.803 4.827 4.741 4.765 868,496 -0.06(-1.28%)
Jun 04, 2003 4.803 4.834 4.803 4.827 801,366 +0.07(+1.43%)
Jun 03, 2003 4.772 4.778 4.722 4.759 314,349 +0.02(+0.39%)
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.