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 )

15.92 -0.32 (-1.97%)
Streaming Delayed Price Updated: 12:57 PM EDT, Jun 11, 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, 2004 6.681 6.753 6.669 6.747 301,697 +0.14(+2.11%)
Oct 28, 2004 6.699 6.723 6.596 6.608 763,234 -0.05(-0.82%)
Oct 27, 2004 6.596 6.699 6.566 6.663 1,619,337 +0.06(+0.92%)
Oct 26, 2004 6.547 6.620 6.529 6.602 326,110 +0.05(+0.83%)
Oct 25, 2004 6.529 6.596 6.529 6.547 1,233,513 -0.07(-1.10%)
Oct 22, 2004 6.614 6.681 6.614 6.620 716,717 -0.06(-0.91%)
Oct 21, 2004 6.620 6.687 6.620 6.681 294,604 +0.05(+0.82%)
Oct 20, 2004 6.638 6.675 6.584 6.626 844,720 -0.08(-1.26%)
Oct 19, 2004 6.747 6.784 6.699 6.711 730,573 +0.00(+0.00%)
Oct 18, 2004 6.644 6.735 6.644 6.711 451,309 +0.01(+0.18%)
Oct 15, 2004 6.656 6.729 6.644 6.699 345,410 +0.11(+1.66%)
Oct 14, 2004 6.638 6.693 6.578 6.590 835,318 -0.08(-1.18%)
Oct 13, 2004 6.766 6.790 6.669 6.669 811,235 -0.13(-1.87%)
Oct 12, 2004 6.741 6.814 6.729 6.796 476,382 -0.02(-0.27%)
Oct 11, 2004 6.784 6.832 6.784 6.814 798,699 +0.04(+0.63%)
Oct 08, 2004 6.790 6.814 6.760 6.772 1,415,785 -0.03(-0.45%)
Oct 07, 2004 6.844 6.863 6.784 6.802 2,005,985 -0.05(-0.80%)
Oct 06, 2004 6.863 6.881 6.838 6.857 458,567 -0.05(-0.79%)
Oct 05, 2004 6.917 6.917 6.863 6.911 1,694,225 -0.01(-0.18%)
Oct 04, 2004 6.893 6.935 6.881 6.923 2,113,699 +0.07(+1.06%)
Oct 01, 2004 6.778 6.881 6.778 6.850 1,769,608 +0.11(+1.62%)
Sep 30, 2004 6.705 6.753 6.705 6.741 638,695 +0.05(+0.72%)
Sep 29, 2004 6.705 6.723 6.675 6.693 187,385 -0.01(-0.09%)
Sep 28, 2004 6.723 6.723 6.626 6.699 629,952 +0.05(+0.82%)
Sep 27, 2004 6.687 6.693 6.638 6.644 686,696 -0.04(-0.63%)
Sep 24, 2004 6.699 6.723 6.675 6.687 1,353,104 -0.12(-1.69%)
Sep 23, 2004 6.826 6.832 6.796 6.802 259,634 -0.01(-0.09%)
Sep 22, 2004 6.869 6.875 6.808 6.808 1,217,018 -0.12(-1.75%)
Sep 21, 2004 6.911 6.941 6.875 6.929 477,207 +0.07(+0.97%)
Sep 20, 2004 6.850 6.875 6.832 6.863 581,621 -0.05(-0.70%)
Sep 17, 2004 6.905 6.911 6.850 6.911 670,861 -0.01(-0.09%)
Sep 16, 2004 6.923 6.935 6.857 6.917 473,413 +0.15(+2.15%)
Sep 15, 2004 6.814 6.826 6.760 6.772 738,656 -0.10(-1.41%)
Sep 14, 2004 6.578 6.875 6.578 6.869 1,023,199 +0.04(+0.53%)
Sep 13, 2004 6.850 6.881 6.832 6.832 942,867 +0.07(+0.99%)
Sep 10, 2004 6.772 6.802 6.747 6.766 564,796 +0.00(+0.00%)
Sep 09, 2004 6.753 6.766 6.729 6.766 547,806 -0.01(-0.18%)
Sep 08, 2004 6.790 6.808 6.760 6.778 455,268 -0.05(-0.80%)
Sep 07, 2004 7.129 7.129 6.784 6.832 1,844,497 +0.15(+2.18%)
Sep 03, 2004 6.705 6.717 6.675 6.687 844,226 -0.07(-0.99%)
Sep 02, 2004 6.705 6.778 6.699 6.753 842,576 +0.04(+0.63%)
Sep 01, 2004 6.760 6.760 6.578 6.711 1,402,754 +0.08(+1.19%)
Aug 31, 2004 6.632 6.632 6.584 6.632 519,434 +0.08(+1.30%)
Aug 30, 2004 7.105 7.105 6.547 6.547 617,416 -0.05(-0.83%)
Aug 27, 2004 6.584 6.608 6.547 6.602 357,451 +0.01(+0.18%)
Aug 26, 2004 6.596 6.614 6.590 6.590 839,442 -0.04(-0.55%)
Aug 25, 2004 6.553 6.632 6.517 6.626 1,754,598 +0.14(+2.15%)
Aug 24, 2004 6.493 6.529 6.462 6.487 732,058 +0.10(+1.52%)
Aug 23, 2004 6.365 6.408 6.353 6.390 347,224 +0.03(+0.48%)
Aug 20, 2004 6.281 6.365 6.281 6.359 860,391 +0.10(+1.55%)
Aug 19, 2004 6.281 6.335 6.238 6.262 236,706 -0.01(-0.19%)
Aug 18, 2004 6.171 6.287 6.171 6.275 315,058 +0.05(+0.88%)
Aug 17, 2004 6.184 6.238 6.184 6.220 124,539 -0.01(-0.19%)
Aug 16, 2004 6.153 6.244 6.153 6.232 1,876,662 +0.01(+0.10%)
Aug 13, 2004 6.220 6.250 6.196 6.226 617,581 +0.01(+0.10%)
Aug 12, 2004 6.275 6.275 6.208 6.220 289,821 -0.01(-0.10%)
Aug 11, 2004 6.268 6.268 6.178 6.226 706,490 -0.12(-1.91%)
Aug 10, 2004 6.299 6.347 6.268 6.347 546,652 +0.07(+1.16%)
Aug 09, 2004 6.299 6.299 6.256 6.275 547,311 +0.08(+1.27%)
Aug 06, 2004 6.232 6.275 6.171 6.196 1,405,393 +0.01(+0.20%)
Aug 05, 2004 6.299 6.299 6.171 6.184 458,072 +0.05(+0.79%)
Aug 04, 2004 6.111 6.178 6.105 6.135 3,745,737 +0.01(+0.20%)
Aug 03, 2004 6.165 6.178 6.099 6.123 379,885 -0.05(-0.79%)
Aug 02, 2004 6.087 6.184 6.087 6.171 493,207 +0.02(+0.39%)
Jul 30, 2004 6.190 6.190 6.129 6.147 275,140 -0.02(-0.39%)
Jul 29, 2004 6.171 6.190 6.135 6.171 312,914 -0.03(-0.49%)
Jul 28, 2004 6.232 6.238 6.074 6.202 408,092 -0.04(-0.68%)
Jul 27, 2004 6.141 6.275 6.135 6.244 1,720,122 +0.07(+1.08%)
Jul 26, 2004 6.196 6.214 6.123 6.178 219,221 +0.02(+0.30%)
Jul 23, 2004 6.293 6.293 6.105 6.159 995,652 -0.08(-1.36%)
Jul 22, 2004 6.135 6.250 6.111 6.244 592,673 +0.15(+2.39%)
Jul 21, 2004 6.226 6.268 6.099 6.099 1,097,592 -0.02(-0.40%)
Jul 20, 2004 6.135 6.141 6.056 6.123 144,333 +0.02(+0.30%)
Jul 19, 2004 6.068 6.147 6.068 6.105 214,273 +0.05(+0.90%)
Jul 16, 2004 6.062 6.117 6.032 6.050 191,179 +0.08(+1.32%)
Jul 15, 2004 5.977 6.020 5.947 5.971 179,963 +0.01(+0.20%)
Jul 14, 2004 6.008 6.068 5.959 5.959 276,460 -0.12(-1.90%)
Jul 13, 2004 6.050 6.135 6.050 6.074 127,013 -0.07(-1.18%)
Jul 12, 2004 6.129 6.153 6.111 6.147 318,852 -0.07(-1.07%)
Jul 09, 2004 6.184 6.214 6.093 6.214 243,964 +0.11(+1.79%)
Jul 08, 2004 6.147 6.147 6.062 6.105 190,519 -0.14(-2.23%)
Jul 07, 2004 6.202 6.244 6.147 6.244 784,678 +0.12(+1.98%)
Jul 06, 2004 6.093 6.135 6.002 6.123 317,203 +0.04(+0.70%)
Jul 02, 2004 6.044 6.099 6.038 6.081 705,336 +0.00(+0.00%)
Jul 01, 2004 6.153 6.165 6.020 6.081 536,425 -0.06(-0.99%)
Jun 30, 2004 6.068 6.147 6.044 6.141 1,092,314 +0.14(+2.32%)
Jun 29, 2004 6.026 6.062 5.971 6.002 409,246 +0.01(+0.10%)
Jun 28, 2004 6.074 6.117 5.947 5.996 796,719 +0.01(+0.20%)
Jun 25, 2004 5.959 6.050 5.959 5.984 487,764 -0.02(-0.40%)
Jun 24, 2004 5.977 6.056 5.965 6.008 690,160 +0.14(+2.38%)
Jun 23, 2004 5.887 5.923 5.844 5.868 608,509 -0.01(-0.10%)
Jun 22, 2004 5.826 5.880 5.826 5.874 450,319 +0.04(+0.73%)
Jun 21, 2004 5.929 5.941 5.832 5.832 1,559,129 -0.10(-1.74%)
Jun 18, 2004 5.941 5.959 5.856 5.935 557,373 -0.05(-0.91%)
Jun 17, 2004 6.050 6.056 5.917 5.990 1,233,183 -0.04(-0.70%)
Jun 16, 2004 6.068 6.141 6.020 6.032 401,493 -0.01(-0.20%)
Jun 15, 2004 6.111 6.117 6.032 6.044 775,111 +0.08(+1.32%)
Jun 14, 2004 5.887 6.002 5.887 5.965 1,036,725 -0.21(-3.34%)
Jun 10, 2004 6.202 6.202 6.159 6.171 203,716 +0.15(+2.41%)
Jun 09, 2004 6.196 6.196 6.008 6.026 517,950 -0.14(-2.26%)
Jun 08, 2004 6.190 6.214 6.141 6.165 419,803 -0.07(-1.17%)
Jun 07, 2004 6.208 6.244 6.111 6.238 862,040 +0.28(+4.68%)
Jun 04, 2004 5.971 6.002 5.929 5.959 1,092,314 +0.05(+0.82%)
Jun 03, 2004 5.971 5.971 5.850 5.911 809,586 -0.14(-2.30%)
Jun 02, 2004 6.087 6.099 5.977 6.050 2,971,451 +0.05(+0.81%)
Jun 01, 2004 6.093 6.093 5.911 6.002 990,043 -0.10(-1.59%)
May 28, 2004 6.062 6.105 6.062 6.099 160,828 +0.02(+0.30%)
May 27, 2004 6.074 6.093 6.032 6.081 1,031,776 +0.07(+1.21%)
May 26, 2004 6.014 6.050 5.959 6.008 1,342,712 +0.04(+0.61%)
May 25, 2004 5.838 6.038 5.838 5.971 597,457 +0.11(+1.86%)
May 24, 2004 5.923 5.941 5.820 5.862 1,000,106 +0.04(+0.62%)
May 21, 2004 5.820 5.850 5.771 5.826 1,055,365 +0.19(+3.33%)
May 20, 2004 5.693 5.699 5.608 5.638 1,476,818 -0.02(-0.43%)
May 19, 2004 5.711 5.832 5.644 5.662 3,667,550 +0.16(+2.98%)
May 18, 2004 5.444 5.511 5.444 5.499 1,594,759 +0.08(+1.45%)
May 17, 2004 5.280 5.426 5.280 5.420 2,052,996 -0.16(-2.83%)
May 14, 2004 5.668 5.668 5.541 5.577 2,004,830 -0.16(-2.75%)
May 13, 2004 5.668 5.735 5.668 5.735 1,418,590 -0.01(-0.11%)
May 12, 2004 5.790 5.832 5.662 5.741 4,302,946 -0.05(-0.84%)
May 11, 2004 5.699 6.032 5.686 5.790 1,039,859 +0.15(+2.69%)
May 10, 2004 5.626 5.668 5.535 5.638 3,144,651 -0.16(-2.72%)
May 07, 2004 5.929 5.971 5.796 5.796 1,238,132 -0.21(-3.43%)
May 06, 2004 6.056 6.062 5.790 6.002 1,287,453 -0.05(-0.80%)
May 05, 2004 6.050 6.062 6.002 6.050 333,038 -0.07(-1.09%)
May 04, 2004 6.244 6.244 6.081 6.117 1,195,244 +0.07(+1.20%)
May 03, 2004 5.990 6.050 5.977 6.044 1,351,454 +0.10(+1.63%)
Apr 30, 2004 6.002 6.032 5.917 5.947 1,401,105 -0.04(-0.61%)
Apr 29, 2004 5.984 6.032 5.887 5.984 2,332,261 +0.00(+0.00%)
Apr 28, 2004 6.099 6.153 5.971 5.984 4,113,086 -0.16(-2.66%)
Apr 27, 2004 6.123 6.171 6.093 6.147 981,136 +0.05(+0.90%)
Apr 26, 2004 6.135 6.184 6.068 6.093 2,229,825 -0.21(-3.37%)
Apr 23, 2004 6.299 6.329 6.256 6.305 568,095 +0.04(+0.58%)
Apr 22, 2004 6.178 6.268 6.153 6.268 1,049,591 +0.06(+0.98%)
Apr 21, 2004 6.190 6.238 6.111 6.208 904,433 -0.01(-0.20%)
Apr 20, 2004 6.268 6.335 6.220 6.220 769,667 -0.13(-2.01%)
Apr 19, 2004 6.275 6.353 6.256 6.347 512,012 -0.01(-0.10%)
Apr 16, 2004 6.384 6.402 6.256 6.353 586,735 +0.01(+0.10%)
Apr 15, 2004 6.311 6.869 6.250 6.347 637,045 -0.05(-0.85%)
Apr 14, 2004 6.456 6.487 6.384 6.402 907,237 -0.16(-2.49%)
Apr 13, 2004 6.693 6.699 6.553 6.566 1,087,365 -0.05(-0.82%)
Apr 12, 2004 6.590 6.620 6.547 6.620 360,585 +0.04(+0.65%)
Apr 08, 2004 6.626 6.644 6.559 6.578 535,765 -0.01(-0.09%)
Apr 07, 2004 6.620 6.638 6.541 6.584 483,145 -0.02(-0.28%)
Apr 06, 2004 6.650 6.650 6.584 6.602 533,455 -0.03(-0.46%)
Apr 05, 2004 6.596 6.638 6.535 6.632 1,260,235 +0.11(+1.67%)
Apr 02, 2004 6.590 6.590 6.499 6.523 988,889 +0.07(+1.13%)
Apr 01, 2004 6.462 6.505 6.420 6.450 697,418 +0.02(+0.38%)
Mar 31, 2004 6.420 6.426 6.353 6.426 661,293 +0.00(+0.00%)
Mar 30, 2004 6.365 6.438 6.365 6.426 679,438 +0.10(+1.63%)
Mar 29, 2004 6.335 6.365 6.305 6.323 803,812 +0.02(+0.29%)
Mar 26, 2004 6.311 6.317 6.256 6.305 671,191 -0.10(-1.52%)
Mar 25, 2004 6.305 6.414 6.275 6.402 933,135 +0.07(+1.05%)
Mar 24, 2004 6.359 6.384 6.317 6.335 744,429 +0.06(+0.97%)
Mar 23, 2004 6.420 6.420 6.275 6.275 468,464 +0.11(+1.77%)
Mar 22, 2004 6.226 6.262 6.123 6.165 1,420,404 -0.15(-2.31%)
Mar 19, 2004 6.420 6.426 6.311 6.311 360,750 -0.08(-1.33%)
Mar 18, 2004 6.408 6.420 6.311 6.396 800,183 -0.08(-1.31%)
Mar 17, 2004 6.365 6.487 6.365 6.481 889,587 +0.12(+1.81%)
Mar 16, 2004 6.384 6.390 6.323 6.365 611,478 +0.12(+1.94%)
Mar 15, 2004 6.244 6.329 6.232 6.244 1,541,644 -0.20(-3.10%)
Mar 12, 2004 6.305 6.450 6.305 6.444 842,906 +0.18(+2.80%)
Mar 11, 2004 6.341 6.456 6.262 6.268 2,106,771 -0.13(-2.08%)
Mar 10, 2004 6.493 6.517 6.372 6.402 1,360,526 -0.13(-2.04%)
Mar 09, 2004 6.608 6.632 6.517 6.535 691,975 -0.08(-1.28%)
Mar 08, 2004 6.644 6.729 6.614 6.620 1,260,070 -0.08(-1.27%)
Mar 05, 2004 6.663 6.723 6.638 6.705 1,924,169 -0.01(-0.18%)
Mar 04, 2004 6.687 6.723 6.644 6.717 740,800 +0.07(+1.00%)
Mar 03, 2004 6.669 6.711 6.578 6.650 1,136,521 -0.06(-0.90%)
Mar 02, 2004 6.802 6.802 6.681 6.711 1,390,218 -0.15(-2.21%)
Mar 01, 2004 6.887 6.899 6.796 6.863 2,380,097 +0.02(+0.27%)
Feb 27, 2004 6.875 6.899 6.820 6.844 505,578 +0.10(+1.44%)
Feb 26, 2004 6.772 6.772 6.687 6.747 603,890 +0.05(+0.72%)
Feb 25, 2004 6.687 6.747 6.681 6.699 468,464 -0.06(-0.90%)
Feb 24, 2004 6.735 6.784 6.687 6.760 829,545 +0.03(+0.45%)
Feb 23, 2004 6.832 6.857 6.681 6.729 895,361 -0.10(-1.51%)
Feb 20, 2004 6.893 6.905 6.735 6.832 885,299 -0.01(-0.09%)
Feb 19, 2004 6.947 6.954 6.820 6.838 365,039 -0.04(-0.53%)
Feb 18, 2004 6.929 6.941 6.850 6.875 647,932 -0.05(-0.79%)
Feb 17, 2004 6.935 6.935 6.838 6.929 1,389,723 +0.10(+1.42%)
Feb 13, 2004 6.881 6.905 6.772 6.832 677,129 -0.02(-0.27%)
Feb 12, 2004 6.850 6.869 6.820 6.850 1,091,324 -0.04(-0.62%)
Feb 11, 2004 6.820 6.911 6.790 6.893 2,282,115 +0.03(+0.44%)
Feb 10, 2004 6.838 6.881 6.802 6.863 982,291 +0.00(+0.00%)
Feb 09, 2004 6.729 7.002 6.729 6.863 1,154,336 +0.14(+2.07%)
Feb 06, 2004 6.693 6.790 6.675 6.723 1,080,437 +0.17(+2.59%)
Feb 05, 2004 6.541 6.608 6.456 6.553 439,927 +0.06(+0.93%)
Feb 04, 2004 6.462 6.590 6.432 6.493 1,866,930 -0.01(-0.09%)
Feb 03, 2004 6.456 6.547 6.396 6.499 1,494,303 +0.07(+1.04%)
Feb 02, 2004 6.517 6.517 6.372 6.432 5,772,837 -0.17(-2.57%)
Jan 30, 2004 6.547 6.608 6.523 6.602 1,060,973 +0.05(+0.83%)
Jan 29, 2004 6.547 6.626 6.462 6.547 1,608,780 -0.07(-1.10%)
Jan 28, 2004 6.656 6.753 6.578 6.620 1,722,927 -0.27(-3.96%)
Jan 27, 2004 6.960 6.960 6.875 6.893 1,088,520 -0.13(-1.81%)
Jan 26, 2004 6.911 7.032 6.887 7.020 1,124,315 +0.12(+1.67%)
Jan 23, 2004 6.941 6.960 6.863 6.905 818,988 -0.03(-0.44%)
Jan 22, 2004 6.923 6.954 6.881 6.935 813,050 +0.01(+0.18%)
Jan 21, 2004 6.850 6.966 6.808 6.923 1,471,869 +0.19(+2.88%)
Jan 20, 2004 6.784 6.790 6.699 6.729 1,592,119 +0.19(+2.87%)
Jan 16, 2004 6.553 6.559 6.481 6.541 1,174,790 -0.05(-0.74%)
Jan 15, 2004 6.590 6.608 6.487 6.590 1,196,729 -0.03(-0.46%)
Jan 14, 2004 6.541 6.650 6.523 6.620 1,265,184 +0.13(+1.96%)
Jan 13, 2004 6.559 6.608 6.462 6.493 2,001,861 -0.07(-1.02%)
Jan 12, 2004 6.559 6.578 6.456 6.559 1,606,635 +0.18(+2.75%)
Jan 09, 2004 6.432 6.487 6.396 6.384 1,264,854 +0.03(+0.48%)
Jan 08, 2004 6.299 6.372 6.299 6.353 1,449,106 -0.05(-0.76%)
Jan 07, 2004 6.426 6.444 6.353 6.402 1,512,942 +0.01(+0.19%)
Jan 06, 2004 6.426 6.438 6.341 6.390 1,586,346 +0.00(+0.00%)
Jan 05, 2004 6.335 6.402 6.317 6.390 2,062,564 +0.20(+3.23%)
Jan 02, 2004 6.068 6.220 6.068 6.190 990,043 +0.13(+2.10%)
Dec 31, 2003 6.044 6.087 6.008 6.062 433,989 +0.07(+1.11%)
Dec 30, 2003 5.996 6.002 5.996 5.996 905,093 -0.03(-0.50%)
Dec 29, 2003 6.014 6.032 5.971 6.026 1,198,873 +0.02(+0.40%)
Dec 26, 2003 6.020 6.020 5.959 6.002 110,023 +0.02(+0.41%)
Dec 24, 2003 6.002 6.020 5.977 5.977 183,591 -0.02(-0.40%)
Dec 23, 2003 6.020 6.032 5.977 6.002 432,505 -0.02(-0.40%)
Dec 22, 2003 5.953 6.002 5.953 6.026 385,988 +0.04(+0.61%)
Dec 19, 2003 6.050 6.056 5.971 5.990 1,333,309 -0.04(-0.70%)
Dec 18, 2003 5.977 6.050 5.971 6.032 1,496,282 +0.02(+0.40%)
Dec 17, 2003 6.002 6.014 5.953 6.008 498,980 -0.05(-0.90%)
Dec 16, 2003 6.056 6.062 5.984 6.062 1,751,793 -0.05(-0.79%)
Dec 15, 2003 6.220 6.220 6.111 6.111 587,890 -0.12(-1.95%)
Dec 12, 2003 6.250 6.250 6.250 6.232 482,320 -0.02(-0.29%)
Dec 11, 2003 6.123 6.268 6.123 6.250 1,287,288 +0.21(+3.51%)
Dec 10, 2003 6.008 6.081 6.008 6.038 411,061 +0.04(+0.61%)
Dec 09, 2003 6.129 6.129 6.002 6.002 864,020 -0.01(-0.20%)
Dec 08, 2003 5.947 6.026 5.941 6.014 454,773 +0.01(+0.20%)
Dec 05, 2003 6.099 6.099 5.996 6.002 443,886 -0.12(-1.88%)
Dec 04, 2003 6.074 6.117 6.068 6.117 595,807 -0.02(-0.39%)
Dec 03, 2003 6.153 6.178 6.129 6.141 704,676 +0.01(+0.10%)
Dec 02, 2003 6.159 6.165 6.111 6.135 556,879 -0.04(-0.69%)
Dec 01, 2003 6.147 6.147 6.093 6.178 1,717,318 +0.15(+2.52%)
Nov 28, 2003 6.026 6.026 5.947 6.026 1,608,285 +0.11(+1.84%)
Nov 26, 2003 5.844 5.941 5.874 5.917 532,466 +0.07(+1.24%)
Nov 25, 2003 5.905 5.905 5.826 5.844 477,042 +0.03(+0.52%)
Nov 24, 2003 5.777 5.820 5.777 5.814 1,432,940 +0.07(+1.27%)
Nov 21, 2003 5.711 5.790 5.723 5.741 796,884 +0.03(+0.53%)
Nov 20, 2003 5.802 5.802 5.759 5.711 912,846 -0.12(-1.98%)
Nov 19, 2003 5.765 5.844 5.765 5.826 1,218,832 +0.02(+0.42%)
Nov 18, 2003 5.935 5.935 5.783 5.802 607,189 -0.04(-0.62%)
Nov 17, 2003 5.826 5.899 5.777 5.838 4,610,912 -0.15(-2.53%)
Nov 14, 2003 6.002 6.056 5.959 5.990 410,401 -0.01(-0.10%)
Nov 13, 2003 6.032 6.032 6.032 5.996 457,412 +0.05(+0.82%)
Nov 12, 2003 5.941 5.971 5.887 5.947 2,881,057 -0.01(-0.10%)
Nov 11, 2003 6.020 5.977 5.947 5.953 5,235,917 -0.07(-1.11%)
Nov 10, 2003 6.062 6.062 6.008 6.020 756,801 -0.04(-0.70%)
Nov 07, 2003 6.153 6.178 6.050 6.062 773,626 -0.05(-0.79%)
Nov 06, 2003 6.111 6.117 6.014 6.111 1,173,965 -0.06(-0.98%)
Nov 05, 2003 6.171 6.202 6.129 6.171 1,195,739 +0.01(+0.20%)
Nov 04, 2003 6.171 6.184 6.135 6.159 1,804,908 -0.01(-0.20%)
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.