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 )

16.76 +0.07 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Mar 31, 2005 6.924 6.972 6.906 6.930 535,334 -0.05(-0.69%)
Mar 30, 2005 6.869 6.978 6.869 6.978 606,757 +0.12(+1.76%)
Mar 29, 2005 6.924 6.924 6.821 6.857 1,664,969 -0.08(-1.21%)
Mar 28, 2005 6.954 6.990 6.942 6.942 399,964 +0.01(+0.09%)
Mar 24, 2005 6.948 7.002 6.930 6.936 316,749 +0.00(+0.00%)
Mar 23, 2005 6.942 6.978 6.930 6.936 586,327 -0.05(-0.69%)
Mar 22, 2005 7.050 7.092 6.972 6.984 606,258 -0.10(-1.36%)
Mar 21, 2005 7.128 7.128 7.026 7.080 812,719 -0.01(-0.09%)
Mar 18, 2005 7.080 7.092 7.032 7.086 897,761 +0.04(+0.60%)
Mar 17, 2005 7.050 7.086 7.002 7.044 682,165 +0.07(+0.95%)
Mar 16, 2005 7.014 7.044 6.924 6.978 1,741,872 +0.01(+0.17%)
Mar 15, 2005 7.038 7.038 6.942 6.966 408,601 -0.10(-1.45%)
Mar 14, 2005 7.056 7.080 7.056 7.068 282,533 -0.02(-0.26%)
Mar 11, 2005 7.104 7.122 7.044 7.086 687,979 +0.01(+0.09%)
Mar 10, 2005 7.074 7.098 7.032 7.080 404,615 -0.01(-0.17%)
Mar 09, 2005 7.092 7.164 7.062 7.092 804,746 +0.01(+0.08%)
Mar 08, 2005 7.062 7.104 7.056 7.086 644,627 +0.02(+0.34%)
Mar 07, 2005 7.032 7.074 7.032 7.062 463,414 -0.02(-0.26%)
Mar 04, 2005 7.050 7.086 7.044 7.080 1,473,125 -0.02(-0.25%)
Mar 03, 2005 7.074 7.110 7.044 7.098 387,507 +0.02(+0.34%)
Mar 02, 2005 7.044 7.122 7.032 7.074 1,173,484 -0.16(-2.16%)
Mar 01, 2005 7.195 7.243 7.158 7.231 1,950,658 +0.06(+0.84%)
Feb 28, 2005 7.201 7.219 7.146 7.170 1,025,989 -0.07(-1.00%)
Feb 25, 2005 7.201 7.249 7.182 7.243 590,147 +0.11(+1.52%)
Feb 24, 2005 7.104 7.164 7.086 7.134 587,988 +0.09(+1.28%)
Feb 23, 2005 7.068 7.080 7.032 7.044 1,326,461 -0.01(-0.09%)
Feb 22, 2005 7.098 7.098 7.026 7.050 1,460,336 -0.01(-0.09%)
Feb 18, 2005 7.074 7.098 7.056 7.056 365,416 +0.08(+1.21%)
Feb 17, 2005 7.044 7.050 6.954 6.972 927,991 -0.09(-1.28%)
Feb 16, 2005 7.092 7.098 7.014 7.062 1,281,448 -0.02(-0.34%)
Feb 15, 2005 7.074 7.104 7.068 7.086 521,382 +0.01(+0.17%)
Feb 14, 2005 7.104 7.104 7.056 7.074 845,606 -0.01(-0.09%)
Feb 11, 2005 7.014 7.086 7.014 7.080 675,854 +0.06(+0.86%)
Feb 10, 2005 7.038 7.050 6.984 7.020 468,563 -0.01(-0.17%)
Feb 09, 2005 7.020 7.050 6.996 7.032 492,481 -0.01(-0.17%)
Feb 08, 2005 7.038 7.044 6.984 7.044 571,212 +0.05(+0.69%)
Feb 07, 2005 7.038 7.056 6.972 6.996 781,990 +0.00(+0.00%)
Feb 04, 2005 6.875 6.996 6.875 6.996 872,514 +0.12(+1.75%)
Feb 03, 2005 6.918 6.924 6.851 6.875 692,629 -0.04(-0.61%)
Feb 02, 2005 6.894 6.924 6.875 6.918 560,914 -0.02(-0.26%)
Feb 01, 2005 6.875 6.948 6.875 6.936 749,767 +0.00(+0.00%)
Jan 31, 2005 6.930 6.972 6.930 6.936 392,324 +0.07(+0.96%)
Jan 28, 2005 6.887 6.912 6.857 6.869 354,952 -0.01(-0.09%)
Jan 27, 2005 6.906 6.930 6.869 6.875 558,256 -0.07(-0.95%)
Jan 26, 2005 6.924 6.942 6.894 6.942 482,847 +0.10(+1.50%)
Jan 25, 2005 6.906 6.906 6.839 6.839 724,188 +0.12(+1.79%)
Jan 24, 2005 6.773 6.791 6.719 6.719 510,087 -0.04(-0.53%)
Jan 21, 2005 6.797 6.845 6.743 6.755 1,899,168 -0.06(-0.88%)
Jan 20, 2005 6.797 6.887 6.773 6.815 376,378 -0.07(-1.05%)
Jan 19, 2005 6.924 6.954 6.887 6.887 542,643 -0.07(-0.95%)
Jan 18, 2005 6.948 6.966 6.881 6.954 911,215 +0.05(+0.79%)
Jan 14, 2005 6.869 6.942 6.863 6.900 277,550 -0.02(-0.26%)
Jan 13, 2005 6.924 6.942 6.887 6.918 1,469,803 -0.01(-0.17%)
Jan 12, 2005 6.845 6.948 6.833 6.930 458,099 +0.07(+0.96%)
Jan 11, 2005 6.845 6.906 6.797 6.863 1,855,650 -0.08(-1.13%)
Jan 10, 2005 6.869 6.966 6.869 6.942 760,564 +0.05(+0.79%)
Jan 07, 2005 6.906 6.954 6.845 6.887 752,923 -0.07(-1.04%)
Jan 06, 2005 6.990 6.996 6.924 6.960 698,443 +0.07(+0.96%)
Jan 05, 2005 6.942 6.996 6.875 6.894 1,771,936 -0.16(-2.22%)
Jan 04, 2005 7.164 7.201 7.032 7.050 822,020 -0.17(-2.42%)
Jan 03, 2005 7.285 7.321 7.213 7.225 936,960 -0.05(-0.74%)
Dec 31, 2004 7.261 7.285 7.255 7.279 441,157 +0.02(+0.25%)
Dec 30, 2004 7.231 7.285 7.213 7.261 361,263 -0.03(-0.41%)
Dec 29, 2004 7.231 7.526 7.231 7.291 667,881 -0.01(-0.16%)
Dec 28, 2004 7.219 7.303 7.182 7.303 408,767 +0.11(+1.51%)
Dec 27, 2004 7.243 7.279 7.182 7.195 354,453 -0.05(-0.67%)
Dec 23, 2004 7.219 7.285 7.176 7.243 612,072 -0.10(-1.39%)
Dec 22, 2004 7.369 7.387 7.315 7.345 484,342 -0.05(-0.65%)
Dec 21, 2004 7.381 7.405 7.333 7.393 591,143 -0.01(-0.08%)
Dec 20, 2004 7.363 7.435 7.363 7.399 9,670,409 +0.11(+1.49%)
Dec 17, 2004 7.231 7.303 7.231 7.291 1,846,514 +0.04(+0.50%)
Dec 16, 2004 7.285 7.309 7.225 7.255 377,375 -0.08(-1.07%)
Dec 15, 2004 7.285 7.339 7.267 7.333 600,113 +0.04(+0.50%)
Dec 14, 2004 7.315 7.339 7.279 7.297 533,341 +0.05(+0.75%)
Dec 13, 2004 7.243 7.267 7.158 7.243 679,508 +0.05(+0.67%)
Dec 10, 2004 7.134 7.207 7.134 7.195 553,273 -0.12(-1.65%)
Dec 09, 2004 7.225 7.327 7.170 7.315 948,089 +0.04(+0.50%)
Dec 08, 2004 7.279 7.309 7.233 7.279 545,134 -0.02(-0.33%)
Dec 07, 2004 7.387 7.393 7.303 7.303 862,050 -0.05(-0.74%)
Dec 06, 2004 7.351 7.375 7.327 7.357 502,779 -0.02(-0.33%)
Dec 03, 2004 7.351 7.387 7.321 7.381 574,534 -0.02(-0.24%)
Dec 02, 2004 7.351 7.405 7.351 7.399 656,918 +0.01(+0.08%)
Dec 01, 2004 7.285 7.405 7.285 7.393 1,487,742 +0.13(+1.82%)
Nov 30, 2004 7.291 7.315 7.261 7.261 905,069 -0.06(-0.82%)
Nov 29, 2004 7.303 7.333 7.267 7.321 647,783 +0.06(+0.83%)
Nov 26, 2004 7.249 7.285 7.231 7.261 274,228 +0.01(+0.08%)
Nov 24, 2004 7.243 7.273 7.219 7.255 858,728 +0.04(+0.58%)
Nov 23, 2004 7.164 7.243 7.164 7.213 1,017,850 +0.12(+1.70%)
Nov 22, 2004 7.056 7.110 7.050 7.092 502,281 +0.08(+1.12%)
Nov 19, 2004 7.080 7.104 6.984 7.014 573,537 -0.10(-1.35%)
Nov 18, 2004 7.104 7.146 7.086 7.110 439,496 -0.01(-0.08%)
Nov 17, 2004 7.098 7.152 7.086 7.116 1,306,031 +0.08(+1.11%)
Nov 16, 2004 7.026 7.044 6.991 7.038 461,587 -0.07(-0.93%)
Nov 15, 2004 7.104 7.116 7.074 7.104 1,183,616 +0.01(+0.17%)
Nov 12, 2004 7.032 7.104 7.008 7.092 487,664 +0.08(+1.20%)
Nov 11, 2004 6.972 7.008 6.954 7.008 1,147,739 -0.01(-0.09%)
Nov 10, 2004 6.978 7.026 6.954 7.014 435,841 +0.07(+1.04%)
Nov 09, 2004 6.900 6.942 6.900 6.942 292,166 +0.01(+0.17%)
Nov 08, 2004 6.942 6.978 6.912 6.930 1,247,730 -0.01(-0.09%)
Nov 05, 2004 6.978 6.984 6.894 6.936 974,166 +0.02(+0.26%)
Nov 04, 2004 6.869 6.978 6.839 6.918 1,200,226 +0.06(+0.88%)
Nov 03, 2004 6.900 6.912 6.839 6.857 782,821 +0.07(+1.06%)
Nov 02, 2004 6.797 6.863 6.755 6.785 1,189,263 +0.13(+1.90%)
Nov 01, 2004 6.677 6.707 6.659 6.659 369,900 -0.04(-0.63%)
Oct 29, 2004 6.635 6.707 6.623 6.701 303,793 +0.14(+2.11%)
Oct 28, 2004 6.653 6.677 6.550 6.562 768,536 -0.05(-0.82%)
Oct 27, 2004 6.550 6.653 6.520 6.617 1,630,587 +0.06(+0.92%)
Oct 26, 2004 6.502 6.574 6.484 6.556 328,376 +0.05(+0.83%)
Oct 25, 2004 6.484 6.550 6.484 6.502 1,242,083 -0.07(-1.10%)
Oct 22, 2004 6.568 6.635 6.568 6.574 721,697 -0.06(-0.91%)
Oct 21, 2004 6.574 6.641 6.574 6.635 296,651 +0.05(+0.82%)
Oct 20, 2004 6.592 6.629 6.538 6.580 850,589 -0.08(-1.26%)
Oct 19, 2004 6.701 6.737 6.653 6.665 735,649 +0.00(+0.00%)
Oct 18, 2004 6.598 6.689 6.598 6.665 454,444 +0.01(+0.18%)
Oct 15, 2004 6.611 6.683 6.598 6.653 347,809 +0.11(+1.66%)
Oct 14, 2004 6.592 6.647 6.532 6.544 841,121 -0.08(-1.18%)
Oct 13, 2004 6.719 6.743 6.623 6.623 816,871 -0.13(-1.87%)
Oct 12, 2004 6.695 6.767 6.683 6.749 479,691 -0.02(-0.27%)
Oct 11, 2004 6.737 6.785 6.737 6.767 804,248 +0.04(+0.63%)
Oct 08, 2004 6.743 6.767 6.713 6.725 1,425,621 -0.03(-0.45%)
Oct 07, 2004 6.797 6.815 6.737 6.755 2,019,921 -0.05(-0.80%)
Oct 06, 2004 6.815 6.833 6.791 6.809 461,753 -0.05(-0.79%)
Oct 05, 2004 6.869 6.869 6.815 6.863 1,705,995 -0.01(-0.18%)
Oct 04, 2004 6.845 6.887 6.833 6.875 2,128,383 +0.07(+1.06%)
Oct 01, 2004 6.731 6.833 6.731 6.803 1,781,902 +0.11(+1.62%)
Sep 30, 2004 6.659 6.707 6.659 6.695 643,132 +0.05(+0.72%)
Sep 29, 2004 6.659 6.677 6.629 6.647 188,687 -0.01(-0.09%)
Sep 28, 2004 6.677 6.677 6.580 6.653 634,329 +0.05(+0.82%)
Sep 27, 2004 6.641 6.647 6.592 6.598 691,467 -0.04(-0.63%)
Sep 24, 2004 6.653 6.677 6.629 6.641 1,362,504 -0.11(-1.69%)
Sep 23, 2004 6.779 6.785 6.749 6.755 261,438 -0.01(-0.09%)
Sep 22, 2004 6.821 6.827 6.761 6.761 1,225,473 -0.12(-1.75%)
Sep 21, 2004 6.863 6.894 6.827 6.881 480,522 +0.07(+0.97%)
Sep 20, 2004 6.803 6.827 6.785 6.815 585,662 -0.05(-0.70%)
Sep 17, 2004 6.857 6.863 6.803 6.863 675,521 -0.01(-0.09%)
Sep 16, 2004 6.875 6.887 6.809 6.869 476,702 +0.14(+2.15%)
Sep 15, 2004 6.767 6.779 6.713 6.725 743,788 -0.10(-1.41%)
Sep 14, 2004 6.532 6.827 6.532 6.821 1,030,307 +0.04(+0.53%)
Sep 13, 2004 6.803 6.833 6.785 6.785 949,417 +0.07(+0.99%)
Sep 10, 2004 6.725 6.755 6.701 6.719 568,720 +0.00(+0.00%)
Sep 09, 2004 6.707 6.719 6.683 6.719 551,612 -0.01(-0.18%)
Sep 08, 2004 6.743 6.761 6.713 6.731 458,431 -0.05(-0.80%)
Sep 07, 2004 7.080 7.080 6.737 6.785 1,857,311 +0.14(+2.18%)
Sep 03, 2004 6.659 6.671 6.629 6.641 850,091 -0.07(-0.99%)
Sep 02, 2004 6.659 6.731 6.653 6.707 848,430 +0.04(+0.63%)
Sep 01, 2004 6.713 6.713 6.532 6.665 1,412,500 +0.08(+1.19%)
Aug 31, 2004 6.586 6.586 6.538 6.586 523,043 +0.08(+1.30%)
Aug 30, 2004 7.056 7.056 6.502 6.502 621,705 -0.05(-0.83%)
Aug 27, 2004 6.538 6.562 6.502 6.556 359,935 +0.01(+0.18%)
Aug 26, 2004 6.550 6.568 6.544 6.544 845,274 -0.04(-0.55%)
Aug 25, 2004 6.508 6.586 6.472 6.580 1,766,787 +0.14(+2.15%)
Aug 24, 2004 6.448 6.484 6.418 6.442 737,144 +0.10(+1.52%)
Aug 23, 2004 6.322 6.364 6.310 6.346 349,636 +0.03(+0.48%)
Aug 20, 2004 6.237 6.322 6.237 6.316 866,368 +0.10(+1.55%)
Aug 19, 2004 6.237 6.291 6.195 6.219 238,351 -0.01(-0.19%)
Aug 18, 2004 6.129 6.243 6.129 6.231 317,247 +0.05(+0.88%)
Aug 17, 2004 6.141 6.195 6.141 6.177 125,404 -0.01(-0.19%)
Aug 16, 2004 6.111 6.201 6.111 6.189 1,889,700 +0.01(+0.10%)
Aug 13, 2004 6.177 6.207 6.153 6.183 621,872 +0.01(+0.10%)
Aug 12, 2004 6.231 6.231 6.165 6.177 291,834 -0.01(-0.10%)
Aug 11, 2004 6.225 6.225 6.135 6.183 711,399 -0.12(-1.91%)
Aug 10, 2004 6.255 6.303 6.225 6.303 550,449 +0.07(+1.16%)
Aug 09, 2004 6.255 6.255 6.213 6.231 551,114 +0.08(+1.27%)
Aug 06, 2004 6.189 6.231 6.129 6.153 1,415,157 +0.01(+0.20%)
Aug 05, 2004 6.255 6.255 6.129 6.141 461,255 +0.05(+0.79%)
Aug 04, 2004 6.069 6.135 6.063 6.093 3,771,760 +0.01(+0.20%)
Aug 03, 2004 6.123 6.135 6.057 6.081 382,524 -0.05(-0.79%)
Aug 02, 2004 6.045 6.141 6.045 6.129 496,633 +0.02(+0.39%)
Jul 30, 2004 6.147 6.147 6.087 6.105 277,051 -0.02(-0.39%)
Jul 29, 2004 6.129 6.147 6.093 6.129 315,088 -0.03(-0.49%)
Jul 28, 2004 6.189 6.195 6.033 6.159 410,927 -0.04(-0.68%)
Jul 27, 2004 6.099 6.231 6.093 6.201 1,732,073 +0.07(+1.08%)
Jul 26, 2004 6.153 6.171 6.081 6.135 220,744 +0.02(+0.30%)
Jul 23, 2004 6.249 6.249 6.063 6.117 1,002,569 -0.08(-1.36%)
Jul 22, 2004 6.093 6.207 6.069 6.201 596,791 +0.14(+2.39%)
Jul 21, 2004 6.183 6.225 6.057 6.057 1,105,218 -0.02(-0.40%)
Jul 20, 2004 6.093 6.099 6.015 6.081 145,336 +0.02(+0.30%)
Jul 19, 2004 6.027 6.105 6.027 6.063 215,761 +0.05(+0.90%)
Jul 16, 2004 6.021 6.075 5.990 6.008 192,507 +0.08(+1.32%)
Jul 15, 2004 5.936 5.978 5.906 5.930 181,213 +0.01(+0.20%)
Jul 14, 2004 5.966 6.027 5.918 5.918 278,380 -0.11(-1.90%)
Jul 13, 2004 6.008 6.093 6.008 6.033 127,895 -0.07(-1.18%)
Jul 12, 2004 6.087 6.111 6.069 6.105 321,068 -0.07(-1.07%)
Jul 09, 2004 6.141 6.171 6.051 6.171 245,659 +0.11(+1.79%)
Jul 08, 2004 6.105 6.105 6.021 6.063 191,843 -0.14(-2.23%)
Jul 07, 2004 6.159 6.201 6.105 6.201 790,129 +0.12(+1.98%)
Jul 06, 2004 6.051 6.093 5.960 6.081 319,407 +0.04(+0.70%)
Jul 02, 2004 6.002 6.057 5.996 6.039 710,236 +0.00(+0.00%)
Jul 01, 2004 6.111 6.123 5.978 6.039 540,151 -0.06(-0.99%)
Jun 30, 2004 6.027 6.105 6.002 6.099 1,099,903 +0.14(+2.32%)
Jun 29, 2004 5.984 6.021 5.930 5.960 412,089 +0.01(+0.10%)
Jun 28, 2004 6.033 6.075 5.906 5.954 802,254 +0.01(+0.20%)
Jun 25, 2004 5.918 6.008 5.918 5.942 491,152 -0.02(-0.40%)
Jun 24, 2004 5.936 6.015 5.924 5.966 694,955 +0.14(+2.38%)
Jun 23, 2004 5.846 5.882 5.804 5.828 612,736 -0.01(-0.10%)
Jun 22, 2004 5.786 5.840 5.786 5.834 453,448 +0.04(+0.73%)
Jun 21, 2004 5.888 5.900 5.792 5.792 1,569,961 -0.10(-1.74%)
Jun 18, 2004 5.900 5.918 5.816 5.894 561,246 -0.05(-0.91%)
Jun 17, 2004 6.008 6.015 5.876 5.948 1,241,750 -0.04(-0.70%)
Jun 16, 2004 6.027 6.099 5.978 5.990 404,283 -0.01(-0.20%)
Jun 15, 2004 6.069 6.075 5.990 6.002 780,495 +0.08(+1.32%)
Jun 14, 2004 5.846 5.960 5.846 5.924 1,043,927 -0.20(-3.34%)
Jun 10, 2004 6.159 6.159 6.117 6.129 205,131 +0.14(+2.41%)
Jun 09, 2004 6.153 6.153 5.966 5.984 521,548 -0.14(-2.26%)
Jun 08, 2004 6.147 6.171 6.099 6.123 422,720 -0.07(-1.17%)
Jun 07, 2004 6.165 6.201 6.069 6.195 868,029 +0.28(+4.68%)
Jun 04, 2004 5.930 5.960 5.888 5.918 1,099,903 +0.05(+0.82%)
Jun 03, 2004 5.930 5.930 5.810 5.870 815,210 -0.14(-2.30%)
Jun 02, 2004 6.045 6.057 5.936 6.008 2,992,094 +0.05(+0.81%)
Jun 01, 2004 6.051 6.051 5.870 5.960 996,922 -0.10(-1.59%)
May 28, 2004 6.021 6.063 6.021 6.057 161,945 +0.02(+0.30%)
May 27, 2004 6.033 6.051 5.990 6.039 1,038,944 +0.07(+1.21%)
May 26, 2004 5.972 6.008 5.918 5.966 1,352,040 +0.04(+0.61%)
May 25, 2004 5.798 5.996 5.798 5.930 601,608 +0.11(+1.86%)
May 24, 2004 5.882 5.900 5.780 5.822 1,007,054 +0.04(+0.62%)
May 21, 2004 5.780 5.810 5.732 5.786 1,062,697 +0.19(+3.33%)
May 20, 2004 5.653 5.659 5.569 5.599 1,487,078 -0.02(-0.43%)
May 19, 2004 5.671 5.792 5.605 5.623 3,693,029 +0.16(+2.98%)
May 18, 2004 5.406 5.473 5.406 5.461 1,605,838 +0.08(+1.45%)
May 17, 2004 5.244 5.388 5.244 5.382 2,067,259 -0.16(-2.83%)
May 14, 2004 5.629 5.629 5.503 5.539 2,018,758 -0.16(-2.75%)
May 13, 2004 5.629 5.695 5.629 5.695 1,428,445 -0.01(-0.11%)
May 12, 2004 5.750 5.792 5.623 5.701 4,332,840 -0.05(-0.84%)
May 11, 2004 5.659 5.990 5.647 5.750 1,047,083 +0.15(+2.69%)
May 10, 2004 5.587 5.629 5.497 5.599 3,166,498 -0.16(-2.72%)
May 07, 2004 5.888 5.930 5.756 5.756 1,246,733 -0.20(-3.43%)
May 06, 2004 6.015 6.021 5.750 5.960 1,296,397 -0.05(-0.80%)
May 05, 2004 6.008 6.021 5.960 6.008 335,352 -0.07(-1.09%)
May 04, 2004 6.201 6.201 6.039 6.075 1,203,548 +0.07(+1.20%)
May 03, 2004 5.948 6.008 5.936 6.002 1,360,843 +0.10(+1.63%)
Apr 30, 2004 5.960 5.990 5.876 5.906 1,410,839 -0.04(-0.61%)
Apr 29, 2004 5.942 5.990 5.846 5.942 2,348,464 +0.00(+0.00%)
Apr 28, 2004 6.057 6.111 5.930 5.942 4,141,661 -0.16(-2.66%)
Apr 27, 2004 6.081 6.129 6.051 6.105 987,952 +0.05(+0.90%)
Apr 26, 2004 6.093 6.141 6.027 6.051 2,245,317 -0.21(-3.37%)
Apr 23, 2004 6.255 6.285 6.213 6.261 572,042 +0.04(+0.58%)
Apr 22, 2004 6.135 6.225 6.111 6.225 1,056,883 +0.06(+0.98%)
Apr 21, 2004 6.147 6.195 6.069 6.165 910,717 -0.01(-0.19%)
Apr 20, 2004 6.225 6.291 6.177 6.177 775,014 -0.13(-2.01%)
Apr 19, 2004 6.231 6.310 6.213 6.303 515,569 -0.01(-0.10%)
Apr 16, 2004 6.340 6.358 6.213 6.310 590,811 +0.01(+0.10%)
Apr 15, 2004 6.267 6.821 6.207 6.303 641,471 -0.05(-0.85%)
Apr 14, 2004 6.412 6.442 6.340 6.358 913,540 -0.16(-2.49%)
Apr 13, 2004 6.647 6.653 6.508 6.520 1,094,920 -0.05(-0.82%)
Apr 12, 2004 6.544 6.574 6.502 6.574 363,090 +0.04(+0.65%)
Apr 08, 2004 6.580 6.598 6.514 6.532 539,487 -0.01(-0.09%)
Apr 07, 2004 6.574 6.592 6.496 6.538 486,501 -0.02(-0.28%)
Apr 06, 2004 6.605 6.605 6.538 6.556 537,161 -0.03(-0.46%)
Apr 05, 2004 6.550 6.592 6.490 6.586 1,268,991 +0.11(+1.67%)
Apr 02, 2004 6.544 6.544 6.454 6.478 995,759 +0.07(+1.13%)
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.