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 )

15.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Sep 30, 2003 5.823 5.823 5.744 5.744 1,006,793 -0.01(-0.21%)
Sep 29, 2003 5.823 5.823 5.750 5.756 923,540 -0.08(-1.35%)
Sep 26, 2003 5.878 5.878 5.793 5.835 645,422 +0.06(+1.05%)
Sep 25, 2003 5.805 5.853 5.775 5.775 282,403 -0.04(-0.73%)
Sep 24, 2003 5.829 5.896 5.793 5.817 1,274,689 +0.18(+3.23%)
Sep 23, 2003 5.587 5.641 5.587 5.635 798,412 +0.12(+2.20%)
Sep 22, 2003 5.514 5.544 5.441 5.514 3,936,173 +0.00(+0.00%)
Sep 19, 2003 5.581 5.581 5.514 5.514 688,451 -0.19(-3.30%)
Sep 18, 2003 5.653 5.732 5.635 5.702 521,119 +0.03(+0.53%)
Sep 17, 2003 5.720 5.720 5.653 5.672 820,503 -0.01(-0.21%)
Sep 16, 2003 5.599 5.690 5.599 5.684 518,646 +0.10(+1.85%)
Sep 15, 2003 5.623 5.629 5.556 5.581 1,506,811 +0.03(+0.55%)
Sep 12, 2003 5.550 5.556 5.508 5.550 770,056 +0.03(+0.55%)
Sep 11, 2003 5.459 5.562 5.429 5.520 378,516 +0.12(+2.13%)
Sep 10, 2003 5.435 5.483 5.399 5.405 869,960 -0.17(-3.05%)
Sep 09, 2003 5.605 5.611 5.550 5.574 2,850,247 -0.14(-2.44%)
Sep 08, 2003 5.665 5.763 5.653 5.714 2,313,466 +0.06(+1.07%)
Sep 05, 2003 5.678 5.750 5.641 5.653 517,327 -0.10(-1.69%)
Sep 04, 2003 5.756 5.763 5.732 5.750 634,542 +0.04(+0.64%)
Sep 03, 2003 5.756 5.756 5.684 5.714 1,207,592 +0.05(+0.96%)
Sep 02, 2003 5.635 5.659 5.556 5.659 773,848 +0.16(+2.98%)
Aug 29, 2003 5.459 5.520 5.459 5.496 1,150,715 +0.07(+1.23%)
Aug 28, 2003 5.453 5.459 5.392 5.429 273,336 -0.01(-0.11%)
Aug 27, 2003 5.429 5.459 5.368 5.435 666,195 -0.01(-0.22%)
Aug 26, 2003 5.374 5.453 5.350 5.447 612,945 +0.02(+0.45%)
Aug 25, 2003 5.380 5.429 5.374 5.423 883,973 +0.05(+0.90%)
Aug 22, 2003 5.429 5.453 5.344 5.374 1,035,644 +0.01(+0.23%)
Aug 21, 2003 5.350 5.386 5.271 5.362 414,455 +0.16(+3.03%)
Aug 20, 2003 5.204 5.211 5.168 5.204 645,752 +0.03(+0.59%)
Aug 19, 2003 5.156 5.211 5.156 5.174 1,051,635 -0.02(-0.47%)
Aug 18, 2003 5.162 5.204 5.132 5.198 2,061,396 +0.11(+2.15%)
Aug 15, 2003 5.029 5.089 5.029 5.089 107,323 +0.00(+0.00%)
Aug 14, 2003 5.083 5.095 5.059 5.089 307,297 +0.05(+1.08%)
Aug 13, 2003 5.041 5.047 5.004 5.035 888,425 +0.05(+0.97%)
Aug 12, 2003 4.938 4.986 4.913 4.986 335,982 +0.11(+2.24%)
Aug 11, 2003 4.871 4.925 4.847 4.877 1,879,062 +0.04(+0.88%)
Aug 08, 2003 4.847 4.847 4.792 4.834 188,928 +0.01(+0.25%)
Aug 07, 2003 4.804 4.828 4.792 4.822 708,399 +0.02(+0.51%)
Aug 06, 2003 4.853 4.901 4.768 4.798 496,555 -0.06(-1.25%)
Aug 05, 2003 4.944 4.950 4.859 4.859 443,800 -0.08(-1.72%)
Aug 04, 2003 4.968 4.968 4.913 4.944 1,095,488 +0.02(+0.49%)
Aug 01, 2003 4.962 4.962 4.931 4.919 226,516 -0.02(-0.49%)
Jul 31, 2003 4.919 4.962 4.889 4.944 426,160 +0.05(+1.12%)
Jul 30, 2003 4.907 4.907 4.859 4.889 173,101 -0.01(-0.25%)
Jul 29, 2003 4.883 4.919 4.871 4.901 232,945 +0.02(+0.50%)
Jul 28, 2003 4.883 4.919 4.871 4.877 280,095 +0.02(+0.50%)
Jul 25, 2003 4.847 4.853 4.780 4.853 366,316 +0.07(+1.39%)
Jul 24, 2003 4.786 4.847 4.780 4.786 341,917 +0.00(+0.00%)
Jul 23, 2003 4.834 4.847 4.768 4.786 342,906 -0.09(-1.87%)
Jul 22, 2003 4.853 4.883 4.828 4.877 123,479 +0.04(+0.88%)
Jul 21, 2003 4.931 4.931 4.804 4.834 243,167 -0.12(-2.45%)
Jul 18, 2003 4.822 4.962 4.822 4.956 906,229 +0.17(+3.55%)
Jul 17, 2003 4.822 4.853 4.768 4.786 432,754 -0.06(-1.25%)
Jul 16, 2003 4.883 4.907 4.828 4.847 6,567,817 +0.00(+0.00%)
Jul 15, 2003 4.919 4.919 4.828 4.847 470,342 -0.07(-1.36%)
Jul 14, 2003 4.950 4.974 4.853 4.913 756,867 +0.10(+2.02%)
Jul 11, 2003 4.768 4.859 4.768 4.816 186,290 +0.04(+0.76%)
Jul 10, 2003 4.913 4.913 4.756 4.780 448,251 -0.07(-1.50%)
Jul 09, 2003 4.883 4.883 4.822 4.853 520,954 +0.01(+0.13%)
Jul 08, 2003 4.907 4.907 4.822 4.847 686,967 +0.01(+0.13%)
Jul 07, 2003 4.792 4.853 4.774 4.840 1,198,524 +0.20(+4.31%)
Jul 03, 2003 4.701 4.713 4.628 4.640 443,470 -0.04(-0.91%)
Jul 02, 2003 4.695 4.725 4.640 4.683 1,568,963 -0.01(-0.26%)
Jul 01, 2003 4.640 4.701 4.592 4.695 1,588,910 +0.05(+1.18%)
Jun 30, 2003 4.640 4.683 4.592 4.640 1,940,060 -0.02(-0.52%)
Jun 27, 2003 4.707 4.707 4.598 4.665 1,001,353 -0.02(-0.39%)
Jun 26, 2003 4.640 4.713 4.628 4.683 1,242,047 +0.08(+1.85%)
Jun 25, 2003 4.659 4.665 4.598 4.598 650,698 -0.01(-0.26%)
Jun 24, 2003 4.561 4.640 4.555 4.610 2,613,015 -0.01(-0.26%)
Jun 23, 2003 4.713 4.750 4.610 4.622 390,550 -0.13(-2.81%)
Jun 20, 2003 4.792 4.792 4.719 4.756 212,832 +0.03(+0.64%)
Jun 19, 2003 4.756 4.798 4.725 4.725 461,110 -0.05(-1.14%)
Jun 18, 2003 4.743 4.786 4.737 4.780 284,216 -0.03(-0.63%)
Jun 17, 2003 4.847 4.853 4.798 4.810 1,243,201 -0.01(-0.25%)
Jun 16, 2003 4.798 4.840 4.731 4.822 1,710,247 +0.08(+1.66%)
Jun 13, 2003 4.756 4.774 4.707 4.743 1,714,203 +0.00(+0.00%)
Jun 12, 2003 4.792 4.804 4.701 4.743 1,257,544 -0.05(-1.14%)
Jun 11, 2003 4.786 4.810 4.731 4.798 1,097,301 +0.05(+1.02%)
Jun 10, 2003 4.750 4.786 4.683 4.750 339,444 +0.10(+2.09%)
Jun 09, 2003 4.756 4.762 4.640 4.652 726,203 -0.03(-0.65%)
Jun 06, 2003 4.756 4.792 4.659 4.683 1,264,303 +0.02(+0.39%)
Jun 05, 2003 4.701 4.725 4.640 4.665 887,271 -0.06(-1.28%)
Jun 04, 2003 4.701 4.731 4.701 4.725 818,689 +0.07(+1.43%)
Jun 03, 2003 4.671 4.677 4.622 4.659 321,145 +0.02(+0.39%)
Jun 02, 2003 4.671 4.701 4.616 4.640 2,036,008 +0.02(+0.53%)
May 30, 2003 4.592 4.640 4.580 4.616 616,572 +0.06(+1.33%)
May 29, 2003 4.604 4.671 4.543 4.555 1,125,162 -0.05(-1.05%)
May 28, 2003 4.671 4.683 4.592 4.604 791,158 -0.07(-1.43%)
May 27, 2003 4.598 4.707 4.580 4.671 2,469,093 +0.13(+2.80%)
May 23, 2003 4.513 4.592 4.483 4.543 1,375,253 +0.10(+2.32%)
May 22, 2003 4.428 4.458 4.404 4.440 318,507 +0.03(+0.69%)
May 21, 2003 4.380 4.416 4.337 4.410 453,856 +0.02(+0.41%)
May 20, 2003 4.355 4.416 4.325 4.392 344,225 +0.04(+0.84%)
May 19, 2003 4.398 4.398 4.325 4.355 266,082 -0.07(-1.51%)
May 16, 2003 4.434 4.440 4.380 4.422 505,622 -0.02(-0.55%)
May 15, 2003 4.452 4.464 4.398 4.446 561,674 +0.04(+0.83%)
May 14, 2003 4.470 4.470 4.373 4.410 250,750 -0.04(-0.82%)
May 13, 2003 4.452 4.483 4.428 4.446 689,934 -0.03(-0.68%)
May 12, 2003 4.416 4.495 4.404 4.477 1,122,030 +0.07(+1.65%)
May 09, 2003 4.373 4.416 4.313 4.404 1,182,203 +0.12(+2.69%)
May 08, 2003 4.331 4.331 4.289 4.289 1,478,290 -0.02(-0.56%)
May 07, 2003 4.367 4.367 4.282 4.313 570,247 -0.01(-0.14%)
May 06, 2003 4.355 4.380 4.313 4.319 1,408,225 -0.01(-0.14%)
May 05, 2003 4.361 4.361 4.325 4.325 908,373 -0.01(-0.14%)
May 02, 2003 4.276 4.331 4.252 4.331 1,324,806 +0.12(+2.73%)
May 01, 2003 4.204 4.240 4.161 4.216 1,193,084 +0.01(+0.29%)
Apr 30, 2003 4.264 4.276 4.204 4.204 980,581 -0.05(-1.28%)
Apr 29, 2003 4.276 4.282 4.173 4.258 2,047,383 +0.13(+3.24%)
Apr 28, 2003 4.052 4.155 4.034 4.125 1,503,019 +0.14(+3.50%)
Apr 25, 2003 4.016 4.028 3.979 3.985 1,410,038 -0.04(-0.91%)
Apr 24, 2003 4.016 4.064 3.979 4.022 711,366 -0.07(-1.63%)
Apr 23, 2003 4.034 4.094 4.016 4.088 1,793,500 -0.07(-1.61%)
Apr 22, 2003 4.064 4.173 4.034 4.155 688,945 +0.09(+2.24%)
Apr 21, 2003 4.034 4.076 4.034 4.064 785,058 -0.04(-0.89%)
Apr 17, 2003 4.040 4.100 4.040 4.100 70,065 +0.04(+1.05%)
Apr 16, 2003 4.125 4.185 4.040 4.058 178,542 -0.06(-1.47%)
Apr 15, 2003 4.076 4.119 4.076 4.119 249,431 +0.01(+0.30%)
Apr 14, 2003 4.064 4.113 4.046 4.107 197,006 -0.01(-0.29%)
Apr 11, 2003 4.100 4.210 4.100 4.119 99,245 +0.03(+0.74%)
Apr 10, 2003 4.094 4.143 4.070 4.088 279,435 -0.02(-0.59%)
Apr 09, 2003 4.131 4.204 4.094 4.113 198,819 -0.16(-3.83%)
Apr 08, 2003 4.191 4.319 4.191 4.276 194,203 -0.04(-0.98%)
Apr 07, 2003 4.276 4.361 4.276 4.319 308,616 +0.04(+0.99%)
Apr 04, 2003 4.319 4.319 4.246 4.276 158,099 +0.08(+1.88%)
Apr 03, 2003 4.210 4.210 4.131 4.198 614,759 -0.04(-0.86%)
Apr 02, 2003 4.234 4.295 4.216 4.234 267,731 +0.07(+1.75%)
Apr 01, 2003 4.185 4.228 4.100 4.161 208,052 +0.02(+0.44%)
Mar 31, 2003 4.185 4.228 4.100 4.143 275,973 -0.18(-4.21%)
Mar 28, 2003 4.325 4.337 4.289 4.325 69,735 +0.06(+1.42%)
Mar 27, 2003 4.355 4.416 4.264 4.264 64,954 -0.12(-2.63%)
Mar 26, 2003 4.361 4.446 4.361 4.380 98,915 -0.10(-2.17%)
Mar 25, 2003 4.367 4.507 4.367 4.477 98,750 +0.05(+1.23%)
Mar 24, 2003 4.495 4.495 4.404 4.422 488,642 -0.16(-3.44%)
Mar 21, 2003 4.549 4.580 4.416 4.580 45,665 +0.05(+1.07%)
Mar 20, 2003 4.398 4.561 4.398 4.531 100,563 +0.04(+0.95%)
Mar 19, 2003 4.458 4.507 4.446 4.489 39,895 +0.12(+2.78%)
Mar 18, 2003 4.446 4.446 4.276 4.367 266,247 -0.07(-1.50%)
Mar 17, 2003 4.367 4.446 4.307 4.434 177,058 +0.11(+2.52%)
Mar 14, 2003 4.276 4.361 4.252 4.325 167,496 +0.01(+0.28%)
Mar 13, 2003 4.325 4.331 4.222 4.313 93,804 +0.07(+1.57%)
Mar 12, 2003 4.307 4.355 4.185 4.246 60,008 -0.06(-1.41%)
Mar 11, 2003 4.185 4.313 4.185 4.307 9,561 +0.08(+1.87%)
Mar 10, 2003 4.276 4.355 4.216 4.228 28,026 -0.13(-3.06%)
Mar 07, 2003 4.386 4.386 4.289 4.361 18,793 +0.02(+0.56%)
Mar 06, 2003 4.337 4.422 4.313 4.337 189,258 -0.13(-2.99%)
Mar 05, 2003 4.404 4.483 4.404 4.470 19,123 +0.00(+0.00%)
Mar 04, 2003 4.434 4.483 4.422 4.470 15,496 -0.04(-0.81%)
Mar 03, 2003 4.513 4.513 4.458 4.507 16,815 +0.05(+1.23%)
Feb 28, 2003 4.434 4.501 4.428 4.452 18,299 +0.01(+0.14%)
Feb 27, 2003 4.373 4.452 4.373 4.446 154,308 +0.07(+1.52%)
Feb 26, 2003 4.373 4.446 4.373 4.380 4,121 +0.00(+0.00%)
Feb 25, 2003 4.392 4.404 4.301 4.380 66,108 -0.05(-1.23%)
Feb 24, 2003 4.549 4.549 4.416 4.434 11,375 -0.10(-2.27%)
Feb 21, 2003 4.574 4.580 4.470 4.537 43,522 +0.01(+0.27%)
Feb 20, 2003 4.604 4.628 4.525 4.525 35,279 -0.08(-1.71%)
Feb 19, 2003 4.659 4.671 4.495 4.604 193,049 +0.01(+0.26%)
Feb 18, 2003 4.628 4.659 4.574 4.592 298,065 +0.05(+1.07%)
Feb 14, 2003 4.398 4.543 4.398 4.543 71,713 +0.12(+2.60%)
Feb 13, 2003 4.501 4.519 4.422 4.428 44,017 -0.05(-1.08%)
Feb 12, 2003 4.543 4.580 4.446 4.477 53,414 +0.08(+1.93%)
Feb 11, 2003 4.549 4.549 4.392 4.392 47,314 -0.02(-0.41%)
Feb 10, 2003 4.537 4.537 4.404 4.410 14,672 +0.02(+0.41%)
Feb 07, 2003 4.392 4.489 4.392 4.392 27,696 -0.04(-0.82%)
Feb 06, 2003 4.404 4.489 4.392 4.428 28,520 +0.02(+0.41%)
Feb 05, 2003 4.489 4.519 4.410 4.410 10,715 +0.00(+0.00%)
Feb 04, 2003 4.537 4.537 4.410 4.410 42,368 -0.16(-3.58%)
Feb 03, 2003 4.574 4.580 4.501 4.574 44,347 +0.04(+0.80%)
Jan 31, 2003 4.464 4.549 4.458 4.537 41,544 +0.07(+1.49%)
Jan 30, 2003 4.495 4.580 4.410 4.470 75,175 -0.08(-1.73%)
Jan 29, 2003 4.519 4.549 4.464 4.549 70,559 +0.02(+0.54%)
Jan 28, 2003 4.543 4.555 4.495 4.525 211,349 +0.02(+0.40%)
Jan 27, 2003 4.428 4.561 4.392 4.507 394,012 -0.01(-0.13%)
Jan 24, 2003 4.495 4.604 4.495 4.513 291,305 -0.12(-2.62%)
Jan 23, 2003 4.665 4.665 4.568 4.634 54,733 +0.10(+2.28%)
Jan 22, 2003 4.616 4.622 4.519 4.531 41,544 +0.02(+0.54%)
Jan 21, 2003 4.525 4.592 4.495 4.507 17,804 -0.15(-3.13%)
Jan 17, 2003 4.610 4.652 4.549 4.652 39,236 +0.03(+0.66%)
Jan 16, 2003 4.762 4.774 4.610 4.622 205,414 -0.05(-1.17%)
Jan 15, 2003 4.701 4.756 4.671 4.677 43,193 -0.02(-0.39%)
Jan 14, 2003 4.665 4.695 4.622 4.695 40,390 +0.02(+0.52%)
Jan 13, 2003 4.695 4.695 4.622 4.671 26,377 +0.05(+1.05%)
Jan 10, 2003 4.695 4.695 4.580 4.622 113,258 -0.02(-0.52%)
Jan 09, 2003 4.671 4.683 4.586 4.646 131,722 +0.07(+1.59%)
Jan 08, 2003 4.531 4.604 4.525 4.574 13,848 +0.01(+0.13%)
Jan 07, 2003 4.580 4.634 4.568 4.568 64,295 -0.06(-1.31%)
Jan 06, 2003 4.531 4.634 4.531 4.628 130,073 +0.02(+0.39%)
Jan 03, 2003 4.531 4.634 4.531 4.610 30,004 +0.02(+0.53%)
Jan 02, 2003 4.507 4.586 4.477 4.586 88,529 +0.08(+1.75%)
Dec 31, 2002 4.519 4.519 4.398 4.507 46,160 +0.07(+1.64%)
Dec 30, 2002 4.349 4.483 4.349 4.434 120,347 +0.04(+0.83%)
Dec 27, 2002 4.519 4.586 4.361 4.398 43,687 -0.18(-3.97%)
Dec 26, 2002 4.622 4.640 4.513 4.580 74,351 +0.03(+0.67%)
Dec 24, 2002 4.646 4.646 4.549 4.549 4,286 +0.02(+0.40%)
Dec 23, 2002 4.574 4.598 4.495 4.531 123,644 -0.09(-1.97%)
Dec 20, 2002 4.622 4.701 4.604 4.622 42,203 +0.05(+1.06%)
Dec 19, 2002 4.580 4.646 4.549 4.574 60,338 -0.01(-0.26%)
Dec 18, 2002 4.659 4.659 4.574 4.586 395,331 -0.15(-3.08%)
Dec 17, 2002 4.646 4.756 4.646 4.731 49,127 -0.02(-0.38%)
Dec 16, 2002 4.671 4.774 4.646 4.750 83,088 +0.02(+0.38%)
Dec 13, 2002 4.731 4.774 4.640 4.731 134,689 +0.04(+0.78%)
Dec 12, 2002 4.677 4.768 4.677 4.695 2,038,646 +0.02(+0.39%)
Dec 11, 2002 4.731 4.768 4.646 4.677 2,221,639 -0.15(-3.14%)
Dec 10, 2002 4.750 4.828 4.677 4.828 66,603 +0.16(+3.38%)
Dec 09, 2002 4.671 4.743 4.665 4.671 60,503 -0.12(-2.53%)
Dec 06, 2002 4.798 4.840 4.792 4.792 44,347 -0.07(-1.37%)
Dec 05, 2002 4.907 4.907 4.822 4.859 2,267,635 +0.02(+0.50%)
Dec 04, 2002 4.822 4.871 4.810 4.834 2,798,316 -0.08(-1.61%)
Dec 03, 2002 4.889 4.968 4.889 4.913 68,251 -0.01(-0.25%)
Dec 02, 2002 4.974 5.022 4.907 4.925 61,492 +0.07(+1.37%)
Nov 29, 2002 4.968 4.968 4.853 4.859 80,780 -0.07(-1.48%)
Nov 27, 2002 4.877 4.944 4.840 4.931 34,125 +0.10(+2.14%)
Nov 26, 2002 4.834 4.938 4.810 4.828 74,681 -0.06(-1.24%)
Nov 25, 2002 4.968 4.968 4.889 4.889 31,158 -0.02(-0.37%)
Nov 22, 2002 4.901 4.931 4.834 4.907 95,947 +0.01(+0.25%)
Nov 21, 2002 4.938 4.962 4.865 4.895 123,973 -0.03(-0.62%)
Nov 20, 2002 4.768 4.944 4.768 4.925 60,173 +0.11(+2.27%)
Nov 19, 2002 4.913 4.913 4.798 4.816 38,577 -0.01(-0.25%)
Nov 18, 2002 4.847 4.883 4.768 4.828 120,182 -0.10(-1.97%)
Nov 15, 2002 4.871 4.925 4.774 4.925 250,420 +0.09(+1.88%)
Nov 14, 2002 4.756 4.840 4.756 4.834 112,928 +0.14(+2.97%)
Nov 13, 2002 4.695 4.707 4.592 4.695 98,915 +0.01(+0.26%)
Nov 12, 2002 4.701 4.737 4.671 4.683 35,609 +0.03(+0.65%)
Nov 11, 2002 4.695 4.707 4.580 4.652 40,555 -0.07(-1.54%)
Nov 08, 2002 4.737 4.798 4.725 4.725 14,342 +0.02(+0.52%)
Nov 07, 2002 4.816 4.816 4.677 4.701 47,644 -0.08(-1.65%)
Nov 06, 2002 4.847 4.847 4.725 4.780 62,151 +0.04(+0.90%)
Nov 05, 2002 4.671 4.804 4.646 4.737 136,338 -0.03(-0.64%)
Nov 04, 2002 4.743 4.847 4.707 4.768 67,757 +0.10(+2.08%)
Nov 01, 2002 4.640 4.701 4.555 4.671 49,457 +0.05(+1.18%)
Oct 31, 2002 4.713 4.713 4.580 4.616 48,963 -0.12(-2.44%)
Oct 30, 2002 4.640 4.774 4.616 4.731 248,442 +0.02(+0.52%)
Oct 29, 2002 4.725 4.725 4.610 4.707 794,785 -0.02(-0.51%)
Oct 28, 2002 4.792 4.822 4.677 4.731 222,889 +0.01(+0.13%)
Oct 25, 2002 4.731 4.731 4.616 4.725 102,212 +0.11(+2.37%)
Oct 24, 2002 4.640 4.737 4.616 4.616 25,388 -0.02(-0.39%)
Oct 23, 2002 4.743 4.743 4.610 4.634 13,518 +0.05(+1.06%)
Oct 22, 2002 4.598 4.604 4.495 4.586 89,353 -0.03(-0.66%)
Oct 21, 2002 4.604 4.683 4.555 4.616 45,501 +0.05(+1.20%)
Oct 18, 2002 4.543 4.659 4.543 4.561 144,746 -0.08(-1.70%)
Oct 17, 2002 4.719 4.719 4.610 4.640 85,396 +0.16(+3.52%)
Oct 16, 2002 4.537 4.574 4.373 4.483 70,394 -0.16(-3.40%)
Oct 15, 2002 4.501 4.640 4.501 4.640 98,915 +0.25(+5.81%)
Oct 14, 2002 4.392 4.404 4.282 4.386 553,926 -0.01(-0.14%)
Oct 11, 2002 4.191 4.392 4.191 4.392 67,262 +0.17(+4.02%)
Oct 10, 2002 4.155 4.240 4.107 4.222 48,798 +0.03(+0.72%)
Oct 09, 2002 4.246 4.319 4.185 4.191 76,659 -0.05(-1.29%)
Oct 08, 2002 4.337 4.337 4.167 4.246 239,045 +0.07(+1.60%)
Oct 07, 2002 4.198 4.240 4.179 4.179 39,236 -0.02(-0.58%)
Oct 04, 2002 4.301 4.301 4.191 4.204 57,206 -0.10(-2.26%)
Oct 03, 2002 4.246 4.307 4.204 4.301 32,642 -0.05(-1.12%)
Oct 02, 2002 4.319 4.434 4.313 4.349 49,787 -0.19(-4.14%)
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.