Skip to main content

Hong Kong Ishares MSCI ETF (NY: EWH )

15.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 11.81 11.82 11.74 11.77 2,823,868 +0.07(+0.62%)
May 29, 2008 11.59 11.79 11.57 11.69 5,481,814 +0.09(+0.78%)
May 28, 2008 11.63 11.64 11.48 11.60 4,992,988 +0.01(+0.05%)
May 27, 2008 11.50 11.60 11.43 11.60 7,727,967 +0.16(+1.43%)
May 26, 2008 11.48 11.51 11.38 11.43 0 +0.00(+0.00%)
May 23, 2008 11.48 11.51 11.38 11.43 6,769,421 -0.10(-0.84%)
May 22, 2008 11.48 11.60 11.48 11.53 8,074,961 +0.05(+0.42%)
May 21, 2008 11.69 11.77 11.43 11.48 10,412,976 -0.07(-0.58%)
May 20, 2008 11.63 11.67 11.52 11.55 10,687,803 -0.31(-2.61%)
May 19, 2008 11.95 12.05 11.86 11.86 6,301,281 -0.15(-1.21%)
May 16, 2008 11.99 12.04 11.91 12.00 11,542,719 -0.08(-0.65%)
May 15, 2008 11.91 12.08 11.89 12.08 4,408,908 +0.24(+2.00%)
May 14, 2008 11.89 11.99 11.84 11.85 3,914,187 +0.02(+0.20%)
May 13, 2008 11.88 11.88 11.71 11.82 11,170,493 +0.06(+0.52%)
May 12, 2008 11.69 11.76 11.57 11.76 11,226,672 +0.12(+0.99%)
May 09, 2008 11.68 11.71 11.61 11.65 5,004,941 -0.21(-1.79%)
May 08, 2008 11.81 11.88 11.75 11.86 7,539,705 +0.16(+1.40%)
May 07, 2008 11.87 12.00 11.68 11.69 10,776,275 -0.49(-4.03%)
May 06, 2008 12.06 12.21 11.98 12.19 5,702,258 +0.10(+0.80%)
May 05, 2008 12.13 12.17 12.03 12.09 8,945,413 -0.06(-0.50%)
May 02, 2008 12.18 12.23 12.06 12.15 9,273,972 +0.15(+1.21%)
May 01, 2008 11.79 12.03 11.73 12.00 7,080,099 +0.21(+1.80%)
Apr 30, 2008 11.79 11.89 11.75 11.79 9,569,208 +0.10(+0.88%)
Apr 29, 2008 11.75 11.80 11.66 11.69 11,142,434 +0.05(+0.42%)
Apr 28, 2008 11.79 11.79 11.64 11.64 10,718,584 -0.14(-1.18%)
Apr 25, 2008 11.75 11.79 11.55 11.78 8,889,532 +0.01(+0.10%)
Apr 24, 2008 11.76 11.89 11.55 11.77 11,039,813 +0.03(+0.26%)
Apr 23, 2008 11.52 11.79 11.49 11.74 13,900,612 +0.32(+2.76%)
Apr 22, 2008 11.46 11.51 11.31 11.42 7,493,279 -0.01(-0.10%)
Apr 21, 2008 11.34 11.46 11.31 11.43 9,517,708 +0.08(+0.69%)
Apr 18, 2008 11.37 11.39 11.26 11.35 9,962,001 +0.17(+1.52%)
Apr 17, 2008 11.21 11.22 11.10 11.19 10,558,793 -0.09(-0.81%)
Apr 16, 2008 11.10 11.34 11.08 11.28 8,290,263 +0.17(+1.53%)
Apr 15, 2008 11.06 11.11 10.98 11.11 5,617,697 +0.11(+0.99%)
Apr 14, 2008 10.96 11.05 10.94 11.00 6,272,731 +0.00(+0.00%)
Apr 11, 2008 11.11 11.19 10.95 11.00 7,957,147 -0.16(-1.41%)
Apr 10, 2008 11.12 11.26 11.06 11.15 9,505,598 +0.10(+0.93%)
Apr 09, 2008 11.25 11.31 11.04 11.05 24,938,110 -0.29(-2.57%)
Apr 08, 2008 11.33 11.43 11.31 11.34 7,253,254 -0.04(-0.32%)
Apr 07, 2008 11.50 11.53 11.34 11.38 6,158,231 -0.04(-0.32%)
Apr 04, 2008 11.51 11.57 11.33 11.42 9,873,827 -0.06(-0.53%)
Apr 03, 2008 11.28 11.49 11.25 11.48 9,650,046 +0.28(+2.55%)
Apr 02, 2008 11.35 11.36 11.17 11.19 6,938,777 -0.15(-1.28%)
Apr 01, 2008 11.05 11.39 11.02 11.34 11,523,120 +0.45(+4.18%)
Mar 31, 2008 10.91 10.98 10.86 10.88 6,179,446 -0.04(-0.39%)
Mar 28, 2008 11.02 11.02 10.87 10.92 10,071,658 +0.11(+1.01%)
Mar 27, 2008 10.83 10.95 10.74 10.82 13,407,533 +0.10(+0.91%)
Mar 26, 2008 10.75 10.84 10.62 10.72 13,337,582 -0.05(-0.51%)
Mar 25, 2008 10.74 10.86 10.65 10.77 12,069,567 +0.22(+2.13%)
Mar 24, 2008 10.37 10.73 10.37 10.55 10,263,869 +0.15(+1.44%)
Mar 21, 2008 10.12 10.43 10.05 10.40 13,264,893 +0.00(+0.00%)
Mar 20, 2008 10.12 10.43 10.05 10.40 13,263,903 +0.21(+2.04%)
Mar 19, 2008 10.46 10.54 10.19 10.19 14,008,036 -0.49(-4.60%)
Mar 18, 2008 10.37 10.68 10.34 10.68 17,460,380 +0.47(+4.63%)
Mar 17, 2008 10.05 10.34 10.02 10.21 13,241,487 -0.14(-1.35%)
Mar 14, 2008 10.77 10.77 10.29 10.35 30,651,080 -0.41(-3.78%)
Mar 13, 2008 10.54 10.89 10.54 10.75 16,001,739 -0.19(-1.72%)
Mar 12, 2008 11.11 11.19 10.92 10.94 14,254,423 -0.33(-2.96%)
Mar 11, 2008 11.03 11.29 10.86 11.28 20,399,222 +0.77(+7.33%)
Mar 10, 2008 10.69 10.77 10.43 10.51 15,545,382 -0.08(-0.80%)
Mar 07, 2008 10.67 10.85 10.51 10.59 13,776,050 -0.21(-1.96%)
Mar 06, 2008 11.08 11.10 10.79 10.80 10,262,848 -0.38(-3.42%)
Mar 05, 2008 11.09 11.26 11.04 11.19 12,777,797 +0.15(+1.32%)
Mar 04, 2008 11.04 11.14 10.86 11.04 15,766,169 -0.24(-2.14%)
Mar 03, 2008 11.25 11.34 11.09 11.28 23,417,154 +0.09(+0.80%)
Feb 29, 2008 11.42 11.53 11.15 11.19 16,716,037 -0.36(-3.10%)
Feb 28, 2008 11.69 11.69 11.53 11.55 7,955,077 -0.12(-0.99%)
Feb 27, 2008 11.45 11.72 11.45 11.66 12,386,482 +0.18(+1.53%)
Feb 26, 2008 11.28 11.53 11.28 11.49 9,203,713 +0.19(+1.66%)
Feb 25, 2008 11.13 11.30 11.00 11.30 13,877,728 +0.08(+0.70%)
Feb 22, 2008 11.19 11.23 10.96 11.22 8,073,201 +0.07(+0.60%)
Feb 21, 2008 11.43 11.48 11.12 11.15 14,378,156 -0.40(-3.46%)
Feb 20, 2008 11.40 11.63 11.30 11.55 10,724,211 -0.01(-0.05%)
Feb 19, 2008 11.69 11.72 11.50 11.56 12,099,635 -0.08(-0.68%)
Feb 18, 2008 11.49 11.64 11.43 11.64 0 +0.00(+0.00%)
Feb 15, 2008 11.49 11.64 11.43 11.64 8,323,221 +0.25(+2.18%)
Feb 14, 2008 11.73 11.77 11.39 11.39 14,198,406 -0.22(-1.88%)
Feb 13, 2008 11.55 11.68 11.37 11.61 13,356,588 +0.14(+1.22%)
Feb 12, 2008 11.49 11.68 11.36 11.47 13,283,844 +0.08(+0.69%)
Feb 11, 2008 11.20 11.40 11.07 11.39 11,789,427 +0.00(+0.00%)
Feb 08, 2008 11.32 11.46 11.25 11.39 9,797,614 -0.05(-0.48%)
Feb 07, 2008 11.15 11.48 11.09 11.45 8,636,193 +0.19(+1.67%)
Feb 06, 2008 11.57 11.64 11.20 11.26 12,787,867 -0.19(-1.64%)
Feb 05, 2008 11.82 11.85 11.45 11.45 11,107,377 -0.59(-4.89%)
Feb 04, 2008 12.16 12.19 11.96 12.03 8,165,584 -0.15(-1.24%)
Feb 01, 2008 11.89 12.19 11.86 12.19 17,103,410 +0.06(+0.50%)
Jan 31, 2008 11.66 12.31 11.66 12.12 17,892,316 +0.25(+2.09%)
Jan 30, 2008 11.88 12.32 11.84 11.88 18,614,394 -0.32(-2.59%)
Jan 29, 2008 12.20 12.26 12.02 12.19 7,562,030 -0.04(-0.35%)
Jan 28, 2008 11.92 12.25 11.75 12.23 11,127,719 +0.08(+0.65%)
Jan 25, 2008 12.34 12.46 11.99 12.15 20,885,012 +0.15(+1.26%)
Jan 24, 2008 11.79 12.10 11.74 12.00 30,453,842 -0.01(-0.10%)
Jan 23, 2008 11.37 12.11 11.16 12.02 29,155,358 +0.13(+1.12%)
Jan 22, 2008 11.32 12.14 11.18 11.88 32,473,308 -0.21(-1.75%)
Jan 21, 2008 12.15 12.25 11.83 12.09 0 +0.00(+0.00%)
Jan 18, 2008 12.15 12.25 11.83 12.09 20,985,744 +0.41(+3.53%)
Jan 17, 2008 12.22 12.25 11.59 11.68 24,234,246 -0.38(-3.17%)
Jan 16, 2008 12.14 12.33 11.85 12.06 19,887,196 -0.39(-3.12%)
Jan 15, 2008 12.58 12.65 12.37 12.45 15,331,110 -0.64(-4.86%)
Jan 14, 2008 13.05 13.15 12.97 13.09 7,546,830 +0.05(+0.42%)
Jan 11, 2008 13.09 13.22 12.98 13.03 20,319,838 -0.50(-3.67%)
Jan 10, 2008 13.22 13.66 13.09 13.53 28,900,592 +0.08(+0.63%)
Jan 09, 2008 13.28 13.57 13.16 13.45 25,785,838 +0.44(+3.40%)
Jan 08, 2008 13.36 13.43 12.97 13.00 13,405,166 -0.34(-2.54%)
Jan 07, 2008 13.33 13.42 13.14 13.34 20,694,178 +0.35(+2.71%)
Jan 04, 2008 13.17 13.19 12.85 12.99 12,650,415 -0.22(-1.65%)
Jan 03, 2008 13.17 13.26 13.08 13.21 9,912,543 +0.00(+0.00%)
Jan 02, 2008 13.37 13.45 12.97 13.21 12,461,857 -0.08(-0.64%)
Jan 01, 2008 13.35 13.43 13.19 13.29 0 +0.00(+0.00%)
Dec 31, 2007 13.35 13.43 13.19 13.29 5,401,448 +0.25(+1.91%)
Dec 28, 2007 13.17 13.24 13.03 13.05 3,541,579 +0.01(+0.05%)
Dec 27, 2007 13.31 13.31 13.03 13.04 4,175,578 -0.47(-3.50%)
Dec 26, 2007 13.49 13.58 13.42 13.51 4,190,577 +0.02(+0.18%)
Dec 24, 2007 13.57 13.57 13.37 13.49 5,589,746 -0.14(-1.02%)
Dec 21, 2007 13.62 13.71 13.48 13.63 9,749,381 +0.50(+3.83%)
Dec 20, 2007 13.10 13.20 12.93 13.12 7,724,511 +0.08(+0.65%)
Dec 19, 2007 13.09 13.23 12.93 13.04 8,596,824 +0.14(+1.08%)
Dec 18, 2007 12.90 12.97 12.59 12.90 8,136,361 +0.36(+2.90%)
Dec 17, 2007 12.83 12.85 12.49 12.54 9,693,322 -0.62(-4.74%)
Dec 14, 2007 13.22 13.39 13.12 13.16 9,104,539 -0.30(-2.21%)
Dec 13, 2007 13.30 13.50 13.17 13.46 13,867,378 -0.19(-1.38%)
Dec 12, 2007 13.91 14.03 13.47 13.65 9,959,170 +0.21(+1.58%)
Dec 11, 2007 13.98 14.06 13.30 13.43 16,393,788 -0.36(-2.64%)
Dec 10, 2007 13.73 13.88 13.64 13.80 5,472,976 +0.02(+0.13%)
Dec 07, 2007 13.86 13.88 13.72 13.78 16,766,906 -0.70(-4.86%)
Dec 06, 2007 14.25 14.51 14.08 14.48 16,882,618 +0.14(+0.97%)
Dec 05, 2007 14.10 14.34 14.10 14.34 9,461,699 +0.60(+4.37%)
Dec 04, 2007 13.60 13.86 13.60 13.74 11,756,301 +0.10(+0.76%)
Dec 03, 2007 13.86 13.86 13.62 13.64 6,780,029 -0.10(-0.71%)
Nov 30, 2007 13.91 13.96 13.66 13.74 8,429,846 +0.17(+1.25%)
Nov 29, 2007 13.46 13.70 13.41 13.57 13,749,689 +0.05(+0.36%)
Nov 28, 2007 13.12 13.60 13.12 13.52 19,718,340 +0.69(+5.39%)
Nov 27, 2007 12.57 12.91 12.51 12.83 13,915,776 +0.45(+3.62%)
Nov 26, 2007 12.82 12.97 12.34 12.38 15,353,580 -0.24(-1.92%)
Nov 23, 2007 12.37 12.72 12.37 12.62 5,218,480 +0.34(+2.76%)
Nov 21, 2007 12.50 12.54 12.19 12.28 13,244,529 -0.61(-4.70%)
Nov 20, 2007 12.80 13.03 12.51 12.89 14,911,206 +0.24(+1.92%)
Nov 19, 2007 12.95 12.95 12.51 12.65 12,953,855 -0.39(-2.98%)
Nov 16, 2007 13.00 13.09 12.73 13.03 20,004,146 -0.12(-0.92%)
Nov 15, 2007 13.60 13.60 13.07 13.16 13,454,401 -0.44(-3.21%)
Nov 14, 2007 13.93 13.93 13.54 13.59 11,469,251 -0.05(-0.36%)
Nov 13, 2007 13.16 13.71 13.16 13.64 14,106,808 +0.82(+6.43%)
Nov 12, 2007 13.03 13.28 12.72 12.82 12,380,758 -0.36(-2.72%)
Nov 09, 2007 13.12 13.52 13.12 13.17 14,624,466 -0.16(-1.23%)
Nov 08, 2007 13.41 13.55 12.94 13.34 20,680,344 -0.01(-0.04%)
Nov 07, 2007 13.79 13.79 13.29 13.34 11,759,091 -0.45(-3.25%)
Nov 06, 2007 13.58 13.79 13.45 13.79 9,349,010 +0.71(+5.42%)
Nov 05, 2007 13.28 13.28 12.88 13.08 22,653,558 -0.84(-6.01%)
Nov 02, 2007 13.93 14.26 13.46 13.92 13,263,100 +0.01(+0.09%)
Nov 01, 2007 14.23 14.46 13.74 13.91 12,865,493 -0.60(-4.14%)
Oct 31, 2007 14.37 14.65 14.22 14.51 24,356,696 +0.21(+1.48%)
Oct 30, 2007 14.42 14.43 14.28 14.29 15,421,592 -0.32(-2.16%)
Oct 29, 2007 14.69 14.73 14.52 14.61 15,826,135 +0.47(+3.35%)
Oct 26, 2007 14.00 14.18 13.91 14.14 11,350,535 +0.62(+4.57%)
Oct 25, 2007 13.46 13.59 13.32 13.52 10,003,864 +0.25(+1.87%)
Oct 24, 2007 13.22 13.28 12.92 13.27 17,500,948 -0.08(-0.59%)
Oct 23, 2007 13.30 13.39 13.12 13.35 8,345,435 +0.33(+2.51%)
Oct 22, 2007 12.55 13.06 12.12 13.02 15,099,902 +0.15(+1.18%)
Oct 19, 2007 13.28 13.29 12.73 12.87 13,964,437 -0.44(-3.28%)
Oct 18, 2007 13.19 13.37 13.02 13.31 8,248,433 -0.13(-0.99%)
Oct 17, 2007 13.31 13.45 13.10 13.44 21,950,286 +0.61(+4.77%)
Oct 16, 2007 13.09 13.10 12.78 12.83 14,736,947 -0.36(-2.71%)
Oct 15, 2007 13.52 13.54 13.04 13.19 12,778,136 -0.24(-1.81%)
Oct 12, 2007 13.22 13.56 13.22 13.43 9,757,942 +0.27(+2.03%)
Oct 11, 2007 13.58 13.60 13.01 13.16 17,716,786 -0.12(-0.87%)
Oct 10, 2007 13.23 13.29 13.09 13.28 9,299,711 -0.07(-0.50%)
Oct 09, 2007 13.17 13.37 13.15 13.34 8,675,877 +0.48(+3.77%)
Oct 08, 2007 13.00 13.00 12.79 12.86 9,363,000 -0.31(-2.35%)
Oct 05, 2007 13.06 13.20 12.94 13.17 11,727,576 +0.59(+4.73%)
Oct 04, 2007 12.59 12.65 12.41 12.57 13,499,725 +0.01(+0.05%)
Oct 03, 2007 12.76 12.84 12.54 12.57 15,457,789 -0.61(-4.60%)
Oct 02, 2007 13.34 13.34 13.06 13.17 9,403,170 +0.19(+1.45%)
Oct 01, 2007 12.79 13.14 12.79 12.99 15,345,026 +0.24(+1.86%)
Sep 28, 2007 12.89 12.89 12.65 12.75 9,682,306 -0.12(-0.94%)
Sep 27, 2007 12.85 12.90 12.74 12.87 8,384,646 +0.15(+1.19%)
Sep 26, 2007 12.77 12.77 12.61 12.72 7,441,771 +0.12(+0.96%)
Sep 25, 2007 12.45 12.73 12.43 12.60 5,087,869 -0.01(-0.05%)
Sep 24, 2007 12.78 12.80 12.51 12.60 10,764,939 +0.12(+0.97%)
Sep 21, 2007 12.54 12.56 12.42 12.48 10,162,713 +0.20(+1.63%)
Sep 20, 2007 12.43 12.43 12.21 12.28 8,223,073 -0.12(-0.98%)
Sep 19, 2007 12.44 12.65 12.37 12.40 13,550,758 +0.04(+0.29%)
Sep 18, 2007 11.95 12.40 11.89 12.37 12,379,176 +0.49(+4.08%)
Sep 17, 2007 11.91 11.94 11.80 11.88 8,567,721 -0.30(-2.44%)
Sep 14, 2007 12.11 12.22 12.00 12.18 11,627,094 +0.10(+0.80%)
Sep 13, 2007 12.10 12.12 11.97 12.08 5,445,492 +0.21(+1.74%)
Sep 12, 2007 11.74 11.97 11.74 11.88 8,824,683 +0.20(+1.71%)
Sep 11, 2007 11.54 11.70 11.52 11.68 5,993,869 +0.18(+1.53%)
Sep 10, 2007 11.52 11.61 11.28 11.50 13,902,067 +0.33(+2.93%)
Sep 07, 2007 11.21 11.25 11.09 11.17 8,329,885 -0.23(-2.02%)
Sep 06, 2007 11.36 11.43 11.26 11.40 7,443,231 +0.15(+1.29%)
Sep 05, 2007 11.37 11.37 11.20 11.26 4,519,816 -0.12(-1.01%)
Sep 04, 2007 11.21 11.46 11.21 11.37 8,544,610 +0.19(+1.74%)
Aug 31, 2007 11.20 11.30 11.15 11.18 10,430,596 +0.33(+3.02%)
Aug 30, 2007 10.84 10.97 10.76 10.85 6,047,812 -0.10(-0.89%)
Aug 29, 2007 10.70 11.06 10.68 10.95 6,131,938 +0.37(+3.50%)
Aug 28, 2007 10.86 10.88 10.46 10.58 9,408,221 -0.44(-4.02%)
Aug 27, 2007 11.03 11.14 10.97 11.02 10,972,830 +0.06(+0.55%)
Aug 24, 2007 10.72 11.00 10.71 10.96 7,919,462 +0.24(+2.26%)
Aug 23, 2007 10.85 10.89 10.61 10.72 16,536,301 -0.05(-0.51%)
Aug 22, 2007 10.58 10.77 10.54 10.77 19,335,218 +0.52(+5.02%)
Aug 21, 2007 10.45 10.35 10.13 10.26 9,980,728 +0.13(+1.32%)
Aug 20, 2007 10.28 10.29 9.979 10.12 12,198,113 -0.06(-0.60%)
Aug 17, 2007 9.512 10.28 9.900 10.18 15,105,068 +0.28(+2.82%)
Aug 16, 2007 9.900 9.942 9.221 9.906 14,464,028 -0.06(-0.61%)
Aug 15, 2007 10.23 10.34 9.936 9.967 13,629,351 -0.38(-3.63%)
Aug 14, 2007 10.52 10.54 10.26 10.34 6,095,673 -0.09(-0.87%)
Aug 13, 2007 10.54 10.60 10.42 10.43 5,867,684 -0.07(-0.64%)
Aug 10, 2007 10.32 10.60 10.29 10.50 7,819,766 +0.10(+0.93%)
Aug 09, 2007 10.55 10.68 10.40 10.40 5,543,533 -0.48(-4.45%)
Aug 08, 2007 10.79 10.94 10.72 10.89 7,556,301 +0.29(+2.75%)
Aug 07, 2007 10.38 10.64 10.31 10.60 5,549,204 -0.04(-0.34%)
Aug 06, 2007 10.37 10.63 10.27 10.63 9,083,546 +0.25(+2.45%)
Aug 03, 2007 10.50 10.78 10.35 10.38 6,000,801 -0.41(-3.77%)
Aug 02, 2007 10.67 10.94 10.66 10.78 8,399,208 -0.02(-0.17%)
Aug 01, 2007 10.76 10.85 10.59 10.80 8,490,179 -0.07(-0.67%)
Jul 31, 2007 11.15 11.17 10.86 10.88 7,749,130 -0.10(-0.88%)
Jul 30, 2007 10.85 11.00 10.79 10.97 5,558,399 +0.30(+2.84%)
Jul 27, 2007 10.74 10.86 10.61 10.67 8,726,143 -0.12(-1.12%)
Jul 26, 2007 11.09 11.09 10.58 10.79 9,107,708 -0.39(-3.47%)
Jul 25, 2007 11.15 11.26 11.05 11.18 8,394,150 +0.19(+1.77%)
Jul 24, 2007 11.19 11.22 10.95 10.98 5,448,684 -0.20(-1.79%)
Jul 23, 2007 11.15 11.23 11.13 11.19 3,061,185 +0.18(+1.60%)
Jul 20, 2007 11.11 11.11 10.91 11.01 3,043,370 +0.01(+0.05%)
Jul 19, 2007 11.02 11.05 10.99 11.00 2,517,519 +0.07(+0.61%)
Jul 18, 2007 10.93 10.94 10.78 10.94 6,189,671 -0.01(-0.06%)
Jul 17, 2007 10.98 11.00 10.93 10.94 3,643,962 +0.01(+0.11%)
Jul 16, 2007 11.01 11.01 10.91 10.93 3,220,199 -0.12(-1.04%)
Jul 13, 2007 11.03 11.07 11.00 11.05 3,951,598 -0.02(-0.16%)
Jul 12, 2007 10.86 11.06 10.86 11.06 4,966,220 +0.19(+1.73%)
Jul 11, 2007 10.78 10.88 10.78 10.88 3,675,138 +0.10(+0.96%)
Jul 10, 2007 10.92 10.96 10.77 10.77 5,478,374 -0.24(-2.20%)
Jul 09, 2007 10.97 11.05 10.97 11.02 5,381,735 +0.16(+1.45%)
Jul 06, 2007 10.82 10.92 10.78 10.86 3,574,188 +0.25(+2.34%)
Jul 05, 2007 10.63 10.63 10.54 10.61 4,696,028 +0.07(+0.63%)
Jul 03, 2007 10.52 10.56 10.48 10.54 1,500,736 +0.07(+0.64%)
Jul 02, 2007 10.43 10.49 10.34 10.48 3,566,929 +0.16(+1.53%)
Jun 29, 2007 10.40 10.42 10.30 10.32 5,183,147 -0.08(-0.82%)
Jun 28, 2007 10.37 10.43 10.34 10.40 3,977,716 +0.02(+0.23%)
Jun 27, 2007 10.22 10.38 10.22 10.38 7,991,170 +0.18(+1.78%)
Jun 26, 2007 10.34 10.34 10.19 10.20 4,468,723 -0.07(-0.71%)
Jun 25, 2007 10.27 10.37 10.20 10.27 6,062,452 -0.02(-0.18%)
Jun 22, 2007 10.35 10.39 10.26 10.29 2,920,976 -0.13(-1.28%)
Jun 21, 2007 10.37 10.47 10.34 10.42 6,131,402 +0.15(+1.42%)
Jun 20, 2007 10.39 10.41 10.25 10.28 8,043,076 -0.04(-0.35%)
Jun 19, 2007 10.29 10.36 10.27 10.31 3,446,019 -0.01(-0.06%)
Jun 18, 2007 10.33 10.38 10.26 10.32 7,411,968 +0.02(+0.24%)
Jun 15, 2007 10.29 10.34 10.28 10.29 6,044,678 +0.08(+0.83%)
Jun 14, 2007 10.15 10.25 10.15 10.21 2,739,693 +0.05(+0.54%)
Jun 13, 2007 10.08 10.17 10.06 10.15 2,129,039 +0.21(+2.13%)
Jun 12, 2007 10.05 10.08 9.936 9.942 3,324,944 -0.20(-1.97%)
Jun 11, 2007 10.09 10.20 10.08 10.14 3,276,349 -0.01(-0.12%)
Jun 08, 2007 10.00 10.17 9.979 10.15 3,586,624 +0.22(+2.26%)
Jun 07, 2007 10.14 10.20 9.900 9.930 7,496,267 -0.18(-1.80%)
Jun 06, 2007 10.25 10.22 10.00 10.11 11,415,148 -0.08(-0.77%)
Jun 05, 2007 10.27 10.29 10.16 10.19 3,542,674 -0.06(-0.59%)
Jun 04, 2007 10.17 10.26 10.15 10.25 3,810,295 +0.05(+0.53%)
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.