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 )

17.84 +0.15 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Apr 29, 2005 7.424 7.498 7.374 7.467 1,210,763 +0.12(+1.69%)
Apr 28, 2005 7.387 7.399 7.343 7.343 210,911 -0.04(-0.50%)
Apr 27, 2005 7.350 7.399 7.319 7.381 4,898,081 +0.02(+0.25%)
Apr 26, 2005 7.399 7.430 7.343 7.362 987,910 +0.04(+0.59%)
Apr 25, 2005 7.337 7.368 7.312 7.319 487,984 +0.07(+1.03%)
Apr 22, 2005 7.325 7.337 7.226 7.244 634,670 -0.06(-0.85%)
Apr 21, 2005 7.294 7.312 7.232 7.306 438,605 +0.22(+3.15%)
Apr 20, 2005 7.207 7.207 7.083 7.083 276,266 -0.12(-1.64%)
Apr 19, 2005 7.151 7.213 7.145 7.201 573,026 +0.07(+1.04%)
Apr 18, 2005 7.114 7.176 7.077 7.126 703,575 -0.04(-0.52%)
Apr 15, 2005 7.213 7.300 7.164 7.164 852,198 -0.09(-1.20%)
Apr 14, 2005 7.374 7.374 7.238 7.250 844,129 -0.01(-0.17%)
Apr 13, 2005 7.319 7.337 7.244 7.263 365,020 -0.01(-0.17%)
Apr 12, 2005 7.226 7.312 7.195 7.275 757,312 +0.04(+0.60%)
Apr 11, 2005 7.219 7.263 7.213 7.232 812,985 +0.01(+0.09%)
Apr 08, 2005 7.257 7.275 7.219 7.226 2,465,742 -0.04(-0.51%)
Apr 07, 2005 7.238 7.275 7.207 7.263 276,750 +0.06(+0.77%)
Apr 06, 2005 7.207 7.244 7.188 7.207 307,249 -0.02(-0.34%)
Apr 05, 2005 7.213 7.232 7.195 7.232 357,597 +0.04(+0.60%)
Apr 04, 2005 7.213 7.213 7.157 7.188 1,037,935 +0.10(+1.40%)
Apr 01, 2005 7.151 7.207 7.083 7.089 9,626,078 -0.04(-0.61%)
Mar 31, 2005 7.126 7.176 7.108 7.133 520,097 -0.05(-0.69%)
Mar 30, 2005 7.071 7.182 7.071 7.182 589,486 +0.12(+1.76%)
Mar 29, 2005 7.126 7.126 7.021 7.058 1,617,578 -0.09(-1.21%)
Mar 28, 2005 7.157 7.195 7.145 7.145 388,580 +0.01(+0.09%)
Mar 24, 2005 7.151 7.207 7.133 7.139 307,733 +0.00(+0.00%)
Mar 23, 2005 7.145 7.182 7.133 7.139 569,638 -0.05(-0.69%)
Mar 22, 2005 7.257 7.300 7.176 7.188 589,002 -0.10(-1.36%)
Mar 21, 2005 7.337 7.337 7.232 7.288 789,586 -0.01(-0.09%)
Mar 18, 2005 7.288 7.300 7.238 7.294 872,208 +0.04(+0.60%)
Mar 17, 2005 7.257 7.294 7.207 7.250 662,749 +0.07(+0.95%)
Mar 16, 2005 7.219 7.250 7.126 7.182 1,692,293 +0.01(+0.17%)
Mar 15, 2005 7.244 7.244 7.145 7.170 396,971 -0.11(-1.45%)
Mar 14, 2005 7.263 7.288 7.263 7.275 274,491 -0.02(-0.25%)
Mar 11, 2005 7.312 7.331 7.250 7.294 668,397 +0.01(+0.09%)
Mar 10, 2005 7.281 7.306 7.238 7.288 393,098 -0.01(-0.17%)
Mar 09, 2005 7.300 7.374 7.269 7.300 781,840 +0.01(+0.09%)
Mar 08, 2005 7.269 7.312 7.263 7.294 626,279 +0.02(+0.34%)
Mar 07, 2005 7.238 7.281 7.238 7.269 450,223 -0.02(-0.26%)
Mar 04, 2005 7.257 7.294 7.250 7.288 1,431,195 -0.02(-0.25%)
Mar 03, 2005 7.281 7.319 7.250 7.306 376,477 +0.02(+0.34%)
Mar 02, 2005 7.250 7.331 7.238 7.281 1,140,083 -0.16(-2.16%)
Mar 01, 2005 7.405 7.455 7.368 7.442 1,895,136 +0.06(+0.84%)
Feb 28, 2005 7.412 7.430 7.356 7.381 996,786 -0.07(-1.00%)
Feb 25, 2005 7.412 7.461 7.393 7.455 573,349 +0.11(+1.52%)
Feb 24, 2005 7.312 7.374 7.294 7.343 571,251 +0.09(+1.28%)
Feb 23, 2005 7.275 7.288 7.238 7.250 1,288,705 -0.01(-0.09%)
Feb 22, 2005 7.306 7.306 7.232 7.257 1,418,770 -0.01(-0.09%)
Feb 18, 2005 7.281 7.306 7.263 7.263 355,015 +0.09(+1.21%)
Feb 17, 2005 7.250 7.257 7.157 7.176 901,577 -0.09(-1.28%)
Feb 16, 2005 7.300 7.306 7.219 7.269 1,244,974 -0.02(-0.34%)
Feb 15, 2005 7.281 7.312 7.275 7.294 506,542 +0.01(+0.17%)
Feb 14, 2005 7.312 7.312 7.263 7.281 821,537 -0.01(-0.08%)
Feb 11, 2005 7.219 7.294 7.219 7.288 656,616 +0.06(+0.86%)
Feb 10, 2005 7.244 7.257 7.188 7.226 455,226 -0.01(-0.17%)
Feb 09, 2005 7.226 7.257 7.201 7.238 478,463 -0.01(-0.17%)
Feb 08, 2005 7.244 7.250 7.188 7.250 554,953 +0.05(+0.69%)
Feb 07, 2005 7.244 7.263 7.176 7.201 759,732 +0.00(+0.00%)
Feb 04, 2005 7.077 7.201 7.077 7.201 847,679 +0.12(+1.75%)
Feb 03, 2005 7.120 7.126 7.052 7.077 672,915 -0.04(-0.61%)
Feb 02, 2005 7.095 7.126 7.077 7.120 544,948 -0.02(-0.26%)
Feb 01, 2005 7.077 7.151 7.077 7.139 728,426 +0.00(+0.00%)
Jan 31, 2005 7.133 7.176 7.133 7.139 381,157 +0.07(+0.96%)
Jan 28, 2005 7.089 7.114 7.058 7.071 344,848 -0.01(-0.09%)
Jan 27, 2005 7.108 7.133 7.071 7.077 542,366 -0.07(-0.95%)
Jan 26, 2005 7.126 7.145 7.095 7.145 469,104 +0.11(+1.50%)
Jan 25, 2005 7.108 7.108 7.040 7.040 703,575 +0.12(+1.79%)
Jan 24, 2005 6.972 6.990 6.916 6.916 495,569 -0.04(-0.53%)
Jan 21, 2005 6.996 7.046 6.941 6.953 1,845,111 -0.06(-0.88%)
Jan 20, 2005 6.996 7.089 6.972 7.015 365,665 -0.07(-1.05%)
Jan 19, 2005 7.126 7.157 7.089 7.089 527,197 -0.07(-0.95%)
Jan 18, 2005 7.151 7.170 7.083 7.157 885,279 +0.06(+0.79%)
Jan 14, 2005 7.071 7.145 7.064 7.102 269,650 -0.02(-0.26%)
Jan 13, 2005 7.126 7.145 7.089 7.120 1,427,968 -0.01(-0.17%)
Jan 12, 2005 7.046 7.151 7.034 7.133 445,060 +0.07(+0.96%)
Jan 11, 2005 7.046 7.108 6.996 7.064 1,802,832 -0.08(-1.13%)
Jan 10, 2005 7.071 7.170 7.071 7.145 738,915 +0.06(+0.79%)
Jan 07, 2005 7.108 7.157 7.046 7.089 731,492 -0.07(-1.04%)
Jan 06, 2005 7.195 7.201 7.126 7.164 678,563 +0.07(+0.96%)
Jan 05, 2005 7.145 7.201 7.077 7.095 1,721,501 -0.16(-2.22%)
Jan 04, 2005 7.374 7.412 7.238 7.257 798,623 -0.18(-2.42%)
Jan 03, 2005 7.498 7.535 7.424 7.436 910,291 -0.06(-0.74%)
Dec 31, 2004 7.473 7.498 7.467 7.492 428,600 +0.02(+0.25%)
Dec 30, 2004 7.442 7.498 7.424 7.473 350,981 -0.03(-0.41%)
Dec 29, 2004 7.442 7.746 7.442 7.504 648,871 -0.01(-0.16%)
Dec 28, 2004 7.430 7.517 7.393 7.517 397,133 +0.11(+1.51%)
Dec 27, 2004 7.455 7.492 7.393 7.405 344,364 -0.05(-0.67%)
Dec 23, 2004 7.430 7.498 7.387 7.455 594,650 -0.11(-1.39%)
Dec 22, 2004 7.585 7.604 7.529 7.560 470,556 -0.05(-0.65%)
Dec 21, 2004 7.597 7.622 7.548 7.610 574,317 -0.01(-0.08%)
Dec 20, 2004 7.579 7.653 7.579 7.616 9,395,157 +0.11(+1.49%)
Dec 17, 2004 7.442 7.517 7.442 7.504 1,793,956 +0.04(+0.50%)
Dec 16, 2004 7.498 7.523 7.436 7.467 366,633 -0.08(-1.07%)
Dec 15, 2004 7.498 7.554 7.480 7.548 583,031 +0.04(+0.50%)
Dec 14, 2004 7.529 7.554 7.492 7.511 518,160 +0.06(+0.75%)
Dec 13, 2004 7.455 7.480 7.368 7.455 660,167 +0.05(+0.67%)
Dec 10, 2004 7.343 7.418 7.343 7.405 537,525 -0.12(-1.65%)
Dec 09, 2004 7.436 7.542 7.381 7.529 921,103 +0.04(+0.50%)
Dec 08, 2004 7.492 7.523 7.445 7.492 529,618 -0.02(-0.33%)
Dec 07, 2004 7.604 7.610 7.517 7.517 837,513 -0.06(-0.74%)
Dec 06, 2004 7.566 7.591 7.542 7.573 488,468 -0.02(-0.33%)
Dec 03, 2004 7.566 7.604 7.535 7.597 558,180 -0.02(-0.24%)
Dec 02, 2004 7.566 7.622 7.566 7.616 638,220 +0.01(+0.08%)
Dec 01, 2004 7.498 7.622 7.498 7.610 1,445,396 +0.14(+1.82%)
Nov 30, 2004 7.504 7.529 7.473 7.473 879,308 -0.06(-0.82%)
Nov 29, 2004 7.517 7.548 7.480 7.535 629,345 +0.06(+0.83%)
Nov 26, 2004 7.461 7.498 7.442 7.473 266,422 +0.01(+0.08%)
Nov 24, 2004 7.455 7.486 7.430 7.467 834,285 +0.04(+0.58%)
Nov 23, 2004 7.374 7.455 7.374 7.424 988,878 +0.12(+1.70%)
Nov 22, 2004 7.263 7.319 7.257 7.300 487,984 +0.08(+1.12%)
Nov 19, 2004 7.288 7.312 7.188 7.219 557,212 -0.10(-1.35%)
Nov 18, 2004 7.312 7.356 7.294 7.319 426,986 -0.01(-0.08%)
Nov 17, 2004 7.306 7.362 7.294 7.325 1,268,857 +0.08(+1.11%)
Nov 16, 2004 7.232 7.250 7.196 7.244 448,448 -0.07(-0.93%)
Nov 15, 2004 7.312 7.325 7.281 7.312 1,149,926 +0.01(+0.17%)
Nov 12, 2004 7.238 7.312 7.213 7.300 473,784 +0.09(+1.20%)
Nov 11, 2004 7.176 7.213 7.157 7.213 1,115,070 -0.01(-0.09%)
Nov 10, 2004 7.182 7.232 7.157 7.219 423,436 +0.07(+1.04%)
Nov 09, 2004 7.102 7.145 7.102 7.145 283,850 +0.01(+0.17%)
Nov 08, 2004 7.145 7.182 7.114 7.133 1,212,215 -0.01(-0.09%)
Nov 05, 2004 7.182 7.188 7.095 7.139 946,438 +0.02(+0.26%)
Nov 04, 2004 7.071 7.182 7.040 7.120 1,166,063 +0.06(+0.88%)
Nov 03, 2004 7.102 7.114 7.040 7.058 760,539 +0.07(+1.06%)
Nov 02, 2004 6.996 7.064 6.953 6.984 1,155,413 +0.13(+1.90%)
Nov 01, 2004 6.872 6.903 6.854 6.854 359,372 -0.04(-0.63%)
Oct 29, 2004 6.829 6.903 6.817 6.897 295,146 +0.14(+2.11%)
Oct 28, 2004 6.848 6.872 6.742 6.755 746,661 -0.06(-0.82%)
Oct 27, 2004 6.742 6.848 6.711 6.810 1,584,175 +0.06(+0.92%)
Oct 26, 2004 6.693 6.767 6.674 6.748 319,029 +0.06(+0.83%)
Oct 25, 2004 6.674 6.742 6.674 6.693 1,206,729 -0.07(-1.10%)
Oct 22, 2004 6.761 6.829 6.761 6.767 701,155 -0.06(-0.91%)
Oct 21, 2004 6.767 6.835 6.767 6.829 288,207 +0.06(+0.82%)
Oct 20, 2004 6.786 6.823 6.730 6.773 826,378 -0.09(-1.26%)
Oct 19, 2004 6.897 6.934 6.848 6.860 714,710 +0.00(+0.00%)
Oct 18, 2004 6.792 6.885 6.792 6.860 441,509 +0.01(+0.18%)
Oct 15, 2004 6.804 6.879 6.792 6.848 337,910 +0.11(+1.66%)
Oct 14, 2004 6.786 6.841 6.724 6.736 817,180 -0.08(-1.18%)
Oct 13, 2004 6.916 6.941 6.817 6.817 793,620 -0.13(-1.87%)
Oct 12, 2004 6.891 6.965 6.879 6.947 466,038 -0.02(-0.27%)
Oct 11, 2004 6.934 6.984 6.934 6.965 781,356 +0.04(+0.63%)
Oct 08, 2004 6.941 6.965 6.910 6.922 1,385,043 -0.03(-0.45%)
Oct 07, 2004 6.996 7.015 6.934 6.953 1,962,427 -0.06(-0.80%)
Oct 06, 2004 7.015 7.034 6.990 7.009 448,610 -0.06(-0.79%)
Oct 05, 2004 7.071 7.071 7.015 7.064 1,657,437 -0.01(-0.18%)
Oct 04, 2004 7.046 7.089 7.034 7.077 2,067,802 +0.07(+1.06%)
Oct 01, 2004 6.928 7.034 6.928 7.003 1,731,183 +0.11(+1.62%)
Sep 30, 2004 6.854 6.903 6.854 6.891 624,826 +0.05(+0.72%)
Sep 29, 2004 6.854 6.872 6.823 6.841 183,316 -0.01(-0.09%)
Sep 28, 2004 6.872 6.872 6.773 6.848 616,274 +0.06(+0.82%)
Sep 27, 2004 6.835 6.841 6.786 6.792 671,785 -0.04(-0.63%)
Sep 24, 2004 6.848 6.872 6.823 6.835 1,323,723 -0.12(-1.69%)
Sep 23, 2004 6.978 6.984 6.947 6.953 253,997 -0.01(-0.09%)
Sep 22, 2004 7.021 7.027 6.959 6.959 1,190,592 -0.12(-1.75%)
Sep 21, 2004 7.064 7.095 7.027 7.083 466,845 +0.07(+0.97%)
Sep 20, 2004 7.003 7.027 6.984 7.015 568,992 -0.05(-0.70%)
Sep 17, 2004 7.058 7.064 7.003 7.064 656,294 -0.01(-0.09%)
Sep 16, 2004 7.077 7.089 7.009 7.071 463,133 +0.15(+2.15%)
Sep 15, 2004 6.965 6.978 6.910 6.922 722,617 -0.10(-1.41%)
Sep 14, 2004 6.724 7.027 6.724 7.021 1,000,981 +0.04(+0.53%)
Sep 13, 2004 7.003 7.034 6.984 6.984 922,394 +0.07(+0.99%)
Sep 10, 2004 6.922 6.953 6.897 6.916 552,532 +0.00(+0.00%)
Sep 09, 2004 6.903 6.916 6.879 6.916 535,911 -0.01(-0.18%)
Sep 08, 2004 6.941 6.959 6.910 6.928 445,382 -0.06(-0.80%)
Sep 07, 2004 7.288 7.288 6.934 6.984 1,804,445 +0.15(+2.18%)
Sep 03, 2004 6.854 6.866 6.823 6.835 825,894 -0.07(-0.99%)
Sep 02, 2004 6.854 6.928 6.848 6.903 824,280 +0.04(+0.63%)
Sep 01, 2004 6.910 6.910 6.724 6.860 1,372,295 +0.08(+1.19%)
Aug 31, 2004 6.779 6.779 6.730 6.779 508,155 +0.09(+1.30%)
Aug 30, 2004 7.263 7.263 6.693 6.693 604,010 -0.06(-0.83%)
Aug 27, 2004 6.730 6.755 6.693 6.748 349,690 +0.01(+0.18%)
Aug 26, 2004 6.742 6.761 6.736 6.736 821,214 -0.04(-0.55%)
Aug 25, 2004 6.699 6.779 6.662 6.773 1,716,499 +0.14(+2.15%)
Aug 24, 2004 6.637 6.674 6.606 6.631 716,162 +0.10(+1.52%)
Aug 23, 2004 6.507 6.550 6.494 6.532 339,685 +0.03(+0.48%)
Aug 20, 2004 6.420 6.507 6.420 6.501 841,709 +0.10(+1.55%)
Aug 19, 2004 6.420 6.476 6.377 6.401 231,566 -0.01(-0.19%)
Aug 18, 2004 6.308 6.426 6.308 6.414 308,217 +0.06(+0.88%)
Aug 17, 2004 6.321 6.377 6.321 6.358 121,834 -0.01(-0.19%)
Aug 16, 2004 6.290 6.383 6.290 6.370 1,835,913 +0.01(+0.10%)
Aug 13, 2004 6.358 6.389 6.333 6.364 604,171 +0.01(+0.10%)
Aug 12, 2004 6.414 6.414 6.346 6.358 283,528 -0.01(-0.10%)
Aug 11, 2004 6.408 6.408 6.315 6.364 691,150 -0.12(-1.91%)
Aug 10, 2004 6.439 6.488 6.408 6.488 534,782 +0.07(+1.16%)
Aug 09, 2004 6.439 6.439 6.395 6.414 535,427 +0.08(+1.27%)
Aug 06, 2004 6.370 6.414 6.308 6.333 1,374,877 +0.01(+0.20%)
Aug 05, 2004 6.439 6.439 6.308 6.321 448,126 +0.05(+0.79%)
Aug 04, 2004 6.246 6.315 6.240 6.271 3,664,403 +0.01(+0.20%)
Aug 03, 2004 6.302 6.315 6.234 6.259 371,636 -0.05(-0.79%)
Aug 02, 2004 6.222 6.321 6.222 6.308 482,498 +0.02(+0.39%)
Jul 30, 2004 6.327 6.327 6.265 6.284 269,166 -0.02(-0.39%)
Jul 29, 2004 6.308 6.327 6.271 6.308 306,120 -0.03(-0.49%)
Jul 28, 2004 6.370 6.377 6.209 6.339 399,230 -0.04(-0.68%)
Jul 27, 2004 6.277 6.414 6.271 6.383 1,682,772 +0.07(+1.08%)
Jul 26, 2004 6.333 6.352 6.259 6.315 214,461 +0.02(+0.30%)
Jul 23, 2004 6.432 6.432 6.240 6.296 974,032 -0.09(-1.36%)
Jul 22, 2004 6.271 6.389 6.246 6.383 579,804 +0.15(+2.39%)
Jul 21, 2004 6.364 6.408 6.234 6.234 1,073,759 -0.02(-0.40%)
Jul 20, 2004 6.271 6.277 6.191 6.259 141,199 +0.02(+0.30%)
Jul 19, 2004 6.203 6.284 6.203 6.240 209,620 +0.06(+0.90%)
Jul 16, 2004 6.197 6.253 6.166 6.185 187,028 +0.08(+1.32%)
Jul 15, 2004 6.110 6.154 6.079 6.104 176,055 +0.01(+0.20%)
Jul 14, 2004 6.141 6.203 6.092 6.092 270,457 -0.12(-1.90%)
Jul 13, 2004 6.185 6.271 6.185 6.209 124,255 -0.07(-1.18%)
Jul 12, 2004 6.265 6.290 6.246 6.284 311,929 -0.07(-1.07%)
Jul 09, 2004 6.321 6.352 6.228 6.352 238,667 +0.11(+1.79%)
Jul 08, 2004 6.284 6.284 6.197 6.240 186,383 -0.14(-2.23%)
Jul 07, 2004 6.339 6.383 6.284 6.383 767,639 +0.12(+1.98%)
Jul 06, 2004 6.228 6.271 6.135 6.259 310,315 +0.04(+0.70%)
Jul 02, 2004 6.178 6.234 6.172 6.216 690,020 +0.00(+0.00%)
Jul 01, 2004 6.290 6.302 6.154 6.216 524,777 -0.06(-0.99%)
Jun 30, 2004 6.203 6.284 6.178 6.277 1,068,596 +0.14(+2.32%)
Jun 29, 2004 6.160 6.197 6.104 6.135 400,360 +0.01(+0.10%)
Jun 28, 2004 6.209 6.253 6.079 6.129 779,419 +0.01(+0.20%)
Jun 25, 2004 6.092 6.185 6.092 6.116 477,172 -0.02(-0.40%)
Jun 24, 2004 6.110 6.191 6.098 6.141 675,174 +0.14(+2.38%)
Jun 23, 2004 6.017 6.054 5.974 5.999 595,296 -0.01(-0.10%)
Jun 22, 2004 5.955 6.011 5.955 6.005 440,541 +0.04(+0.73%)
Jun 21, 2004 6.061 6.073 5.961 5.961 1,525,274 -0.11(-1.74%)
Jun 18, 2004 6.073 6.092 5.986 6.067 545,271 -0.06(-0.91%)
Jun 17, 2004 6.185 6.191 6.048 6.123 1,206,406 -0.04(-0.70%)
Jun 16, 2004 6.203 6.277 6.154 6.166 392,776 -0.01(-0.20%)
Jun 15, 2004 6.246 6.253 6.166 6.178 758,280 +0.08(+1.32%)
Jun 14, 2004 6.017 6.135 6.017 6.098 1,014,214 -0.21(-3.34%)
Jun 10, 2004 6.339 6.339 6.296 6.308 199,292 +0.15(+2.41%)
Jun 09, 2004 6.333 6.333 6.141 6.160 506,703 -0.14(-2.26%)
Jun 08, 2004 6.327 6.352 6.277 6.302 410,688 -0.07(-1.17%)
Jun 07, 2004 6.346 6.383 6.246 6.377 843,322 +0.29(+4.68%)
Jun 04, 2004 6.104 6.135 6.061 6.092 1,068,596 +0.05(+0.82%)
Jun 03, 2004 6.104 6.104 5.980 6.042 792,006 -0.14(-2.30%)
Jun 02, 2004 6.222 6.234 6.110 6.185 2,906,929 +0.05(+0.81%)
Jun 01, 2004 6.228 6.228 6.042 6.135 968,546 -0.10(-1.59%)
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%)
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.