Skip to main content

Hong Kong Ishares MSCI ETF (NY: EWH )

15.82 +0.07 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 14.10 14.21 14.04 14.21 3,106,604 +0.05(+0.34%)
Apr 29, 2013 14.06 14.21 14.06 14.16 2,493,018 +0.08(+0.59%)
Apr 26, 2013 14.07 14.10 14.06 14.08 2,538,804 -0.03(-0.20%)
Apr 25, 2013 14.01 14.15 13.97 14.10 3,063,633 +0.19(+1.40%)
Apr 24, 2013 13.82 13.94 13.81 13.91 2,860,441 +0.12(+0.86%)
Apr 23, 2013 13.79 13.83 13.72 13.79 4,429,844 -0.03(-0.20%)
Apr 22, 2013 13.74 13.84 13.73 13.82 3,198,921 +0.11(+0.81%)
Apr 19, 2013 13.66 13.75 13.64 13.71 4,294,529 +0.26(+1.91%)
Apr 18, 2013 13.49 13.51 13.41 13.45 3,775,490 +0.01(+0.08%)
Apr 17, 2013 13.49 13.49 13.34 13.44 4,088,007 -0.09(-0.69%)
Apr 16, 2013 13.53 13.57 13.46 13.53 4,216,880 +0.13(+0.98%)
Apr 15, 2013 13.55 13.58 13.38 13.40 5,315,486 -0.28(-2.08%)
Apr 12, 2013 13.73 13.74 13.01 13.69 4,196,920 -0.01(-0.10%)
Apr 11, 2013 13.76 13.76 13.69 13.70 4,066,926 +0.00(+0.00%)
Apr 10, 2013 13.60 13.74 13.60 13.70 3,784,530 +0.19(+1.39%)
Apr 09, 2013 13.44 13.59 13.43 13.51 3,307,667 +0.02(+0.15%)
Apr 08, 2013 13.43 13.50 13.38 13.49 2,739,362 -0.02(-0.15%)
Apr 05, 2013 13.31 13.53 13.28 13.51 8,979,110 -0.26(-1.87%)
Apr 04, 2013 13.72 13.78 13.69 13.77 4,252,778 +0.02(+0.15%)
Apr 03, 2013 13.82 13.85 13.72 13.75 4,236,321 -0.12(-0.90%)
Apr 02, 2013 13.84 13.90 13.81 13.88 11,804,904 +0.22(+1.63%)
Apr 01, 2013 13.76 13.78 13.62 13.65 2,271,132 -0.12(-0.91%)
Mar 28, 2013 13.72 13.80 13.69 13.78 7,463,383 +0.05(+0.35%)
Mar 27, 2013 13.68 13.73 13.66 13.73 3,780,060 +0.04(+0.30%)
Mar 26, 2013 13.66 13.70 13.61 13.69 4,362,533 +0.22(+1.65%)
Mar 25, 2013 13.57 13.61 13.45 13.47 3,856,041 -0.10(-0.77%)
Mar 22, 2013 13.56 13.60 13.54 13.57 3,766,772 +0.07(+0.51%)
Mar 21, 2013 13.54 13.58 13.49 13.50 2,936,990 -0.05(-0.33%)
Mar 20, 2013 13.51 13.56 13.48 13.55 4,694,577 +0.13(+0.96%)
Mar 19, 2013 13.53 13.54 13.33 13.42 6,979,952 -0.01(-0.10%)
Mar 18, 2013 13.44 13.48 13.40 13.43 8,614,651 -0.17(-1.23%)
Mar 15, 2013 13.60 13.64 13.57 13.60 6,795,916 -0.17(-1.26%)
Mar 14, 2013 13.75 13.82 13.75 13.77 3,599,912 -0.01(-0.05%)
Mar 13, 2013 13.82 13.82 13.75 13.78 5,137,213 -0.15(-1.10%)
Mar 12, 2013 13.94 14.01 13.90 13.93 3,274,404 -0.13(-0.91%)
Mar 11, 2013 14.12 14.12 14.05 14.06 3,271,179 -0.03(-0.22%)
Mar 08, 2013 14.09 14.11 14.03 14.09 6,225,223 +0.11(+0.79%)
Mar 07, 2013 13.92 13.99 13.92 13.98 2,075,710 +0.10(+0.70%)
Mar 06, 2013 13.90 13.92 13.87 13.88 4,427,262 +0.02(+0.15%)
Mar 05, 2013 13.83 13.88 13.80 13.86 3,725,918 +0.03(+0.20%)
Mar 04, 2013 13.81 13.85 13.77 13.83 4,605,533 -0.14(-0.99%)
Mar 01, 2013 13.96 14.00 13.89 13.97 5,094,886 +0.00(+0.00%)
Feb 28, 2013 13.99 14.06 13.97 13.97 5,928,557 +0.08(+0.55%)
Feb 27, 2013 13.73 13.95 13.69 13.90 7,674,795 +0.26(+1.94%)
Feb 26, 2013 13.67 13.69 13.54 13.63 9,445,552 +0.03(+0.20%)
Feb 25, 2013 13.83 13.86 13.60 13.60 6,370,948 -0.02(-0.15%)
Feb 22, 2013 13.76 13.78 13.59 13.62 9,519,041 -0.12(-0.86%)
Feb 21, 2013 13.76 13.78 13.67 13.74 7,846,235 -0.16(-1.15%)
Feb 20, 2013 14.01 14.01 13.85 13.90 6,343,605 -0.09(-0.65%)
Feb 19, 2013 13.96 14.03 13.96 13.99 6,656,513 -0.05(-0.35%)
Feb 15, 2013 14.06 14.08 13.99 14.04 1,735,835 +0.01(+0.10%)
Feb 14, 2013 14.02 14.06 14.01 14.03 2,813,032 -0.03(-0.20%)
Feb 13, 2013 14.04 14.08 14.03 14.06 2,935,857 +0.02(+0.15%)
Feb 12, 2013 14.01 14.06 13.99 14.03 1,932,760 +0.03(+0.20%)
Feb 11, 2013 14.00 14.03 13.94 14.01 3,566,841 +0.03(+0.25%)
Feb 08, 2013 13.92 13.99 13.92 13.97 4,416,772 +0.15(+1.11%)
Feb 07, 2013 13.88 13.88 13.75 13.82 6,377,375 -0.09(-0.65%)
Feb 06, 2013 13.83 13.94 13.78 13.91 39,712,812 +0.03(+0.20%)
Feb 04, 2013 14.01 14.01 13.85 13.88 5,745,297 -0.24(-1.67%)
Feb 01, 2013 14.12 14.15 14.06 14.12 2,696,325 +0.03(+0.20%)
Jan 31, 2013 14.14 14.14 14.08 14.09 3,226,719 -0.03(-0.25%)
Jan 30, 2013 14.04 14.16 14.04 14.12 5,627,171 -0.01(-0.05%)
Jan 29, 2013 14.00 14.15 14.00 14.13 3,525,171 +0.11(+0.79%)
Jan 28, 2013 14.01 14.05 13.99 14.02 2,849,312 -0.08(-0.59%)
Jan 25, 2013 14.13 14.13 14.03 14.10 2,321,751 +0.01(+0.10%)
Jan 24, 2013 14.15 14.16 14.08 14.09 4,151,550 +0.10(+0.74%)
Jan 23, 2013 14.02 14.04 13.97 13.99 3,328,182 -0.02(-0.15%)
Jan 22, 2013 14.00 14.04 13.98 14.01 3,051,412 +0.03(+0.25%)
Jan 18, 2013 13.91 13.99 13.88 13.97 8,890,030 +0.03(+0.20%)
Jan 17, 2013 13.89 13.99 13.89 13.94 4,052,739 +0.07(+0.50%)
Jan 16, 2013 13.83 13.92 13.83 13.88 20,613,208 +0.05(+0.35%)
Jan 15, 2013 13.83 13.85 13.81 13.83 7,063,219 +0.01(+0.05%)
Jan 14, 2013 13.83 13.84 13.77 13.82 3,255,778 -0.02(-0.15%)
Jan 11, 2013 13.82 13.84 13.77 13.84 4,365,424 -0.08(-0.55%)
Jan 10, 2013 13.90 13.96 13.85 13.92 3,903,386 +0.09(+0.65%)
Jan 09, 2013 13.81 13.86 13.78 13.83 4,677,405 +0.18(+1.32%)
Jan 08, 2013 13.70 13.71 13.62 13.65 3,806,788 -0.08(-0.56%)
Jan 07, 2013 13.71 13.72 13.67 13.72 3,480,015 +0.03(+0.20%)
Jan 04, 2013 13.63 13.72 13.62 13.69 2,704,861 +0.09(+0.66%)
Jan 03, 2013 13.63 13.70 13.59 13.60 4,217,904 -0.19(-1.41%)
Jan 02, 2013 13.72 13.81 13.49 13.80 11,564,796 +0.31(+2.32%)
Dec 31, 2012 13.31 13.51 13.31 13.49 2,948,898 +0.16(+1.20%)
Dec 28, 2012 13.31 13.38 13.26 13.33 5,609,423 -0.03(-0.21%)
Dec 27, 2012 13.32 13.38 13.28 13.35 2,715,237 +0.01(+0.10%)
Dec 26, 2012 13.35 13.39 13.33 13.34 2,144,952 +0.06(+0.42%)
Dec 24, 2012 13.27 13.31 13.26 13.28 1,151,260 +0.00(+0.00%)
Dec 21, 2012 13.26 13.31 13.23 13.28 4,520,844 -0.10(-0.73%)
Dec 20, 2012 13.32 13.41 13.30 13.38 2,873,204 +0.09(+0.68%)
Dec 19, 2012 13.35 13.35 13.27 13.29 6,846,757 -0.03(-0.26%)
Dec 18, 2012 13.29 13.35 13.22 13.33 11,473,243 -0.01(-0.07%)
Dec 17, 2012 13.31 13.35 13.26 13.34 8,266,341 -0.05(-0.39%)
Dec 14, 2012 13.39 13.44 13.35 13.39 4,415,479 +0.12(+0.94%)
Dec 13, 2012 13.31 13.32 13.24 13.26 9,517,680 -0.09(-0.67%)
Dec 12, 2012 13.35 13.41 13.32 13.35 8,951,656 +0.01(+0.10%)
Dec 11, 2012 13.31 13.40 13.28 13.34 4,580,475 +0.06(+0.42%)
Dec 10, 2012 13.25 13.32 13.24 13.28 3,168,962 -0.01(-0.08%)
Dec 07, 2012 13.24 13.31 13.24 13.29 2,734,311 +0.02(+0.13%)
Dec 06, 2012 13.19 13.29 13.19 13.28 4,837,373 +0.05(+0.36%)
Dec 05, 2012 13.30 13.34 13.22 13.23 4,461,650 +0.20(+1.54%)
Dec 04, 2012 13.06 13.12 13.03 13.03 6,472,137 -0.15(-1.15%)
Nov 30, 2012 13.20 13.21 13.15 13.18 8,357,330 -0.03(-0.26%)
Nov 29, 2012 13.26 13.28 13.14 13.21 7,787,861 +0.03(+0.21%)
Nov 28, 2012 13.07 13.21 13.04 13.19 3,722,799 +0.08(+0.58%)
Nov 27, 2012 13.15 13.19 13.10 13.11 3,549,423 -0.09(-0.68%)
Nov 26, 2012 13.17 13.20 13.13 13.20 4,081,832 -0.01(-0.10%)
Nov 23, 2012 13.19 13.26 13.16 13.21 2,568,882 +0.26(+2.02%)
Nov 21, 2012 12.94 12.98 12.88 12.95 2,531,723 +0.09(+0.72%)
Nov 20, 2012 12.85 12.88 12.79 12.86 4,974,340 -0.07(-0.56%)
Nov 19, 2012 12.87 12.95 12.85 12.93 5,165,291 +0.21(+1.63%)
Nov 16, 2012 12.72 12.74 12.61 12.73 9,711,186 +0.01(+0.11%)
Nov 15, 2012 12.71 12.78 12.65 12.71 4,700,351 +0.04(+0.33%)
Nov 14, 2012 12.80 12.84 12.63 12.67 4,252,178 -0.09(-0.70%)
Nov 13, 2012 12.73 12.84 12.68 12.76 8,941,166 -0.11(-0.83%)
Nov 12, 2012 12.86 12.93 12.86 12.87 3,091,165 +0.09(+0.68%)
Nov 09, 2012 12.69 12.86 12.68 12.78 4,799,750 +0.01(+0.05%)
Nov 08, 2012 12.89 12.97 12.77 12.77 4,805,997 -0.20(-1.54%)
Nov 07, 2012 13.07 13.07 12.86 12.97 8,245,685 -0.28(-2.08%)
Nov 06, 2012 13.07 13.32 13.07 13.25 17,910,822 +0.14(+1.11%)
Nov 05, 2012 13.06 13.12 13.03 13.10 4,620,240 +0.10(+0.74%)
Nov 02, 2012 13.14 13.15 12.99 13.01 4,978,340 -0.03(-0.21%)
Nov 01, 2012 12.95 13.04 12.92 13.04 5,150,148 +0.28(+2.16%)
Oct 31, 2012 12.93 12.93 12.70 12.76 6,989,066 -0.09(-0.70%)
Oct 26, 2012 12.97 12.85 12.85 12.85 9,873,264 -0.19(-1.43%)
Oct 25, 2012 13.04 13.05 12.96 13.04 6,517,140 +0.12(+0.96%)
Oct 24, 2012 12.97 13.01 12.88 12.91 8,717,178 +0.26(+2.07%)
Oct 23, 2012 12.65 12.68 12.51 12.65 12,565,422 +0.08(+0.60%)
Oct 19, 2012 12.70 12.73 12.53 12.57 7,947,682 -0.18(-1.38%)
Oct 18, 2012 12.75 12.79 12.70 12.75 4,658,592 -0.03(-0.24%)
Oct 17, 2012 12.68 12.81 12.67 12.78 4,488,828 +0.05(+0.38%)
Oct 16, 2012 12.64 12.77 12.64 12.73 3,609,999 +0.17(+1.32%)
Oct 15, 2012 12.57 12.61 12.51 12.57 3,838,965 +0.10(+0.77%)
Oct 12, 2012 12.50 12.53 12.44 12.47 3,573,335 -0.05(-0.39%)
Oct 11, 2012 12.53 12.57 12.50 12.52 4,112,339 -0.04(-0.33%)
Oct 10, 2012 12.63 12.64 12.53 12.56 4,815,914 -0.03(-0.27%)
Oct 09, 2012 12.69 12.70 12.57 12.59 2,492,682 -0.05(-0.38%)
Oct 08, 2012 12.57 12.66 12.57 12.64 2,277,523 -0.08(-0.65%)
Oct 05, 2012 12.75 12.79 12.69 12.73 3,713,867 +0.03(+0.27%)
Oct 04, 2012 12.67 12.70 12.61 12.69 5,998,437 +0.01(+0.05%)
Oct 03, 2012 12.72 12.80 12.63 12.68 54,540,888 +0.05(+0.38%)
Oct 02, 2012 12.66 12.70 12.61 12.64 5,845,592 -0.01(-0.11%)
Oct 01, 2012 12.61 12.73 12.60 12.65 7,324,114 +0.10(+0.77%)
Sep 28, 2012 12.59 12.59 12.50 12.55 3,873,689 -0.00(-0.03%)
Sep 27, 2012 12.50 12.60 12.48 12.56 20,955,068 +0.23(+1.90%)
Sep 26, 2012 12.37 12.38 12.29 12.32 4,029,997 -0.02(-0.20%)
Sep 25, 2012 12.49 12.51 12.34 12.35 4,076,416 -0.15(-1.21%)
Sep 24, 2012 12.46 12.52 12.44 12.50 4,525,053 +0.05(+0.39%)
Sep 21, 2012 12.48 12.50 12.45 12.45 3,119,349 -0.04(-0.33%)
Sep 20, 2012 12.48 12.50 12.40 12.49 3,304,383 -0.12(-0.93%)
Sep 19, 2012 12.58 12.64 12.55 12.61 4,901,238 +0.06(+0.49%)
Sep 18, 2012 12.53 12.57 12.51 12.55 2,426,147 +0.05(+0.39%)
Sep 17, 2012 12.54 12.56 12.48 12.50 3,004,887 -0.07(-0.55%)
Sep 14, 2012 12.52 12.65 12.51 12.57 4,347,975 +0.19(+1.50%)
Sep 13, 2012 12.20 12.46 12.17 12.38 5,606,827 +0.18(+1.47%)
Sep 12, 2012 12.19 12.21 12.15 12.20 3,217,043 +0.11(+0.91%)
Sep 11, 2012 12.03 12.10 12.00 12.09 3,211,960 +0.12(+0.98%)
Sep 10, 2012 11.99 12.05 11.95 11.97 2,996,779 -0.02(-0.17%)
Sep 07, 2012 11.93 12.01 11.91 11.99 5,133,091 +0.29(+2.48%)
Sep 06, 2012 11.52 11.74 11.49 11.70 13,774,894 +0.17(+1.49%)
Sep 05, 2012 11.55 11.59 11.52 11.53 4,006,655 -0.06(-0.53%)
Sep 04, 2012 11.66 11.68 11.57 11.59 3,602,877 -0.12(-1.06%)
Aug 31, 2012 11.70 11.75 11.66 11.72 3,812,675 +0.13(+1.13%)
Aug 30, 2012 11.64 11.66 11.58 11.59 2,848,280 -0.20(-1.70%)
Aug 29, 2012 11.79 11.82 11.75 11.79 2,582,175 +0.04(+0.35%)
Aug 27, 2012 11.80 11.81 11.73 11.75 2,268,860 -0.04(-0.35%)
Aug 24, 2012 11.76 11.81 11.72 11.79 2,158,943 +0.02(+0.18%)
Aug 23, 2012 11.84 11.86 11.77 11.77 2,687,317 -0.01(-0.12%)
Aug 22, 2012 11.77 11.81 11.71 11.78 3,161,261 -0.08(-0.70%)
Aug 21, 2012 11.90 11.93 11.81 11.86 1,699,059 -0.03(-0.23%)
Aug 20, 2012 11.83 11.90 11.82 11.89 2,092,686 +0.03(+0.29%)
Aug 17, 2012 11.88 11.89 11.82 11.86 3,691,732 +0.06(+0.47%)
Aug 16, 2012 11.80 11.84 11.74 11.80 2,676,780 -0.01(-0.06%)
Aug 15, 2012 11.79 11.85 11.77 11.81 2,064,864 -0.02(-0.17%)
Aug 14, 2012 11.86 11.87 11.79 11.83 2,321,975 +0.05(+0.41%)
Aug 13, 2012 11.79 11.81 11.74 11.78 3,651,860 -0.03(-0.23%)
Aug 10, 2012 11.78 11.82 11.75 11.81 3,732,261 -0.11(-0.93%)
Aug 09, 2012 11.90 11.98 11.89 11.92 2,865,914 +0.06(+0.52%)
Aug 08, 2012 11.78 11.88 11.78 11.86 8,396,135 +0.01(+0.06%)
Aug 07, 2012 11.81 11.90 11.81 11.85 6,426,216 +0.09(+0.76%)
Aug 06, 2012 11.75 11.83 11.73 11.76 3,920,428 +0.05(+0.41%)
Aug 03, 2012 11.65 11.76 11.62 11.71 10,468,159 +0.21(+1.80%)
Aug 02, 2012 11.47 11.58 11.44 11.50 4,994,730 -0.04(-0.36%)
Aug 01, 2012 11.63 11.64 11.55 11.55 2,837,464 -0.01(-0.06%)
Jul 31, 2012 11.59 11.64 11.55 11.55 2,662,711 -0.01(-0.12%)
Jul 30, 2012 11.54 11.63 11.53 11.57 2,331,383 +0.03(+0.30%)
Jul 27, 2012 11.38 11.57 11.36 11.53 4,139,057 +0.21(+1.83%)
Jul 26, 2012 11.31 11.36 11.27 11.33 5,811,680 +0.10(+0.92%)
Jul 25, 2012 11.26 11.28 11.19 11.22 4,096,516 -0.04(-0.37%)
Jul 24, 2012 11.29 11.31 11.15 11.26 10,629,131 -0.01(-0.06%)
Jul 23, 2012 11.26 11.30 11.18 11.27 3,640,814 -0.20(-1.74%)
Jul 20, 2012 11.55 11.55 11.43 11.47 4,776,811 -0.12(-1.07%)
Jul 19, 2012 11.59 11.64 11.55 11.59 3,063,773 +0.07(+0.60%)
Jul 18, 2012 11.42 11.56 11.42 11.53 2,726,538 -0.03(-0.24%)
Jul 17, 2012 11.49 11.58 11.41 11.55 3,212,539 +0.21(+1.82%)
Jul 16, 2012 11.34 11.37 11.27 11.35 2,552,039 -0.04(-0.39%)
Jul 13, 2012 11.26 11.43 11.26 11.39 3,429,357 +0.11(+1.01%)
Jul 12, 2012 11.28 11.33 11.21 11.28 4,862,109 -0.17(-1.51%)
Jul 11, 2012 11.44 11.49 11.40 11.45 3,320,552 +0.12(+1.03%)
Jul 10, 2012 11.45 11.47 11.30 11.33 8,207,668 -0.11(-0.96%)
Jul 09, 2012 11.43 11.44 11.36 11.44 3,341,696 -0.06(-0.48%)
Jul 06, 2012 11.52 11.56 11.46 11.50 3,528,604 -0.03(-0.30%)
Jul 05, 2012 11.51 11.57 11.50 11.53 3,233,703 +0.03(+0.30%)
Jul 03, 2012 11.39 11.51 11.38 11.50 4,139,419 +0.15(+1.34%)
Jul 02, 2012 11.33 11.37 11.28 11.35 2,828,911 +0.03(+0.30%)
Jun 29, 2012 11.26 11.33 11.23 11.31 3,178,724 +0.30(+2.76%)
Jun 28, 2012 10.96 11.02 10.91 11.01 2,941,862 -0.04(-0.37%)
Jun 27, 2012 11.06 11.10 11.04 11.05 3,408,170 +0.14(+1.33%)
Jun 26, 2012 10.93 10.95 10.86 10.90 5,374,655 +0.07(+0.67%)
Jun 25, 2012 10.89 10.90 10.79 10.83 3,966,966 -0.16(-1.41%)
Jun 22, 2012 10.97 10.99 10.90 10.99 4,543,171 +0.08(+0.76%)
Jun 21, 2012 11.13 11.13 10.88 10.90 3,685,200 -0.30(-2.65%)
Jun 20, 2012 11.26 11.26 11.11 11.20 2,848,120 +0.01(+0.12%)
Jun 19, 2012 11.13 11.25 11.13 11.19 3,661,185 +0.11(+1.04%)
Jun 18, 2012 11.00 11.09 11.00 11.07 2,627,865 +0.03(+0.31%)
Jun 15, 2012 11.02 11.05 10.96 11.04 2,774,310 +0.13(+1.24%)
Jun 14, 2012 10.87 10.97 10.81 10.90 2,499,907 +0.00(+0.00%)
Jun 13, 2012 10.94 11.00 10.88 10.90 3,309,194 -0.08(-0.74%)
Jun 12, 2012 10.92 10.99 10.86 10.98 3,750,117 +0.23(+2.13%)
Jun 11, 2012 10.92 10.92 10.75 10.76 3,274,110 +0.01(+0.06%)
Jun 08, 2012 10.72 10.78 10.69 10.75 2,957,770 -0.20(-1.79%)
Jun 07, 2012 11.12 11.13 10.91 10.94 4,515,683 +0.11(+1.00%)
Jun 06, 2012 10.70 10.84 10.69 10.84 4,415,440 +0.24(+2.23%)
Jun 05, 2012 10.52 10.62 10.52 10.60 5,930,286 +0.09(+0.90%)
Jun 04, 2012 10.49 10.55 10.44 10.51 3,806,148 -0.02(-0.19%)
Jun 01, 2012 10.61 10.66 10.52 10.53 5,395,858 -0.21(-1.95%)
May 31, 2012 10.78 10.81 10.66 10.74 4,978,137 -0.01(-0.13%)
May 30, 2012 10.76 10.76 10.69 10.75 3,417,365 -0.17(-1.54%)
May 29, 2012 10.90 10.96 10.85 10.92 2,822,941 +0.28(+2.66%)
May 25, 2012 10.64 10.66 10.59 10.63 2,177,421 -0.03(-0.25%)
May 24, 2012 10.78 10.78 10.58 10.66 3,493,628 -0.08(-0.75%)
May 23, 2012 10.69 10.76 10.60 10.74 3,728,727 -0.11(-1.06%)
May 22, 2012 10.92 10.94 10.78 10.86 3,767,192 -0.10(-0.92%)
May 21, 2012 10.80 10.96 10.80 10.96 3,232,050 +0.24(+2.27%)
May 18, 2012 10.80 10.82 10.69 10.71 4,731,961 -0.02(-0.19%)
May 17, 2012 10.87 10.89 10.73 10.74 4,769,865 -0.19(-1.73%)
May 16, 2012 11.01 11.07 10.92 10.92 4,486,710 -0.17(-1.52%)
May 15, 2012 11.14 11.19 11.07 11.09 5,840,058 -0.02(-0.18%)
May 14, 2012 11.16 11.18 11.11 11.11 5,629,958 -0.22(-1.90%)
May 11, 2012 11.27 11.39 11.25 11.33 8,044,194 -0.07(-0.59%)
May 10, 2012 11.49 11.49 11.38 11.40 3,987,342 -0.09(-0.82%)
May 09, 2012 11.50 11.51 11.36 11.49 11,182,420 -0.14(-1.22%)
May 08, 2012 11.67 11.67 11.53 11.63 5,598,862 -0.10(-0.86%)
May 07, 2012 11.73 11.76 11.71 11.73 2,903,478 -0.10(-0.85%)
May 04, 2012 11.90 11.92 11.81 11.83 3,091,998 -0.13(-1.13%)
May 03, 2012 12.00 12.02 11.94 11.97 4,860,286 -0.04(-0.34%)
May 02, 2012 11.94 12.02 11.92 12.01 4,695,385 +0.07(+0.62%)
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.