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 )

16.59 +0.35 (+2.16%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 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 (%)
Aug 31, 2009 8.741 8.753 8.662 8.747 11,133,593 -0.28(-3.09%)
Aug 28, 2009 9.080 9.087 8.959 9.026 5,854,559 -0.07(-0.80%)
Aug 27, 2009 9.093 9.099 8.947 9.099 8,527,913 -0.03(-0.33%)
Aug 26, 2009 9.153 9.159 9.068 9.129 4,447,720 -0.05(-0.53%)
Aug 25, 2009 9.214 9.256 9.141 9.178 6,947,075 -0.02(-0.26%)
Aug 24, 2009 9.232 9.269 9.147 9.202 6,712,896 -0.01(-0.13%)
Aug 21, 2009 9.153 9.232 9.123 9.214 4,475,521 +0.08(+0.93%)
Aug 20, 2009 9.080 9.156 9.050 9.129 5,455,253 +0.13(+1.48%)
Aug 19, 2009 8.874 9.032 8.844 8.996 10,964,362 -0.03(-0.34%)
Aug 18, 2009 8.953 9.044 8.917 9.026 10,512,357 +0.21(+2.34%)
Aug 17, 2009 8.820 8.862 8.717 8.820 11,482,461 -0.32(-3.45%)
Aug 14, 2009 9.232 9.244 9.032 9.135 11,359,087 -0.06(-0.66%)
Aug 13, 2009 9.202 9.214 9.087 9.196 5,019,776 +0.02(+0.26%)
Aug 12, 2009 9.099 9.251 9.099 9.171 9,554,577 +0.07(+0.80%)
Aug 11, 2009 9.184 9.208 9.032 9.099 12,993,987 -0.05(-0.53%)
Aug 10, 2009 9.153 9.190 9.093 9.147 6,305,609 -0.01(-0.13%)
Aug 07, 2009 9.087 9.178 9.002 9.159 24,516,812 -0.04(-0.40%)
Aug 06, 2009 9.244 9.275 9.051 9.196 16,932,154 +0.01(+0.07%)
Aug 05, 2009 9.281 9.287 9.117 9.190 8,334,050 -0.22(-2.32%)
Aug 04, 2009 9.372 9.469 9.366 9.408 9,806,080 -0.18(-1.84%)
Aug 03, 2009 9.529 9.596 9.481 9.584 7,571,449 +0.28(+3.00%)
Jul 31, 2009 9.372 9.414 9.299 9.305 6,719,741 -0.01(-0.13%)
Jul 30, 2009 9.287 9.408 9.281 9.317 9,288,401 +0.24(+2.67%)
Jul 29, 2009 9.129 9.159 8.986 9.074 17,523,800 -0.20(-2.16%)
Jul 28, 2009 9.244 9.317 9.166 9.275 6,986,392 +0.10(+1.06%)
Jul 27, 2009 9.214 9.275 9.123 9.178 12,021,288 +0.02(+0.20%)
Jul 24, 2009 9.111 9.190 9.074 9.159 13,580,531 -0.10(-1.11%)
Jul 23, 2009 9.093 9.323 9.087 9.262 15,130,359 +0.33(+3.74%)
Jul 22, 2009 8.838 8.971 8.820 8.929 12,858,699 -0.02(-0.27%)
Jul 21, 2009 8.959 9.032 8.820 8.953 9,037,214 +0.02(+0.20%)
Jul 20, 2009 8.911 8.941 8.856 8.935 8,581,904 +0.30(+3.44%)
Jul 17, 2009 8.553 8.650 8.553 8.638 7,110,694 +0.13(+1.57%)
Jul 16, 2009 8.407 8.553 8.383 8.504 5,823,914 -0.02(-0.21%)
Jul 15, 2009 8.365 8.547 8.353 8.522 5,444,298 +0.38(+4.69%)
Jul 14, 2009 8.122 8.177 8.095 8.140 6,586,037 +0.12(+1.51%)
Jul 13, 2009 7.933 8.068 7.928 8.019 8,559,487 -0.02(-0.23%)
Jul 10, 2009 8.037 8.055 7.940 8.037 5,557,342 -0.02(-0.30%)
Jul 09, 2009 8.001 8.080 7.977 8.061 15,896,642 +0.13(+1.68%)
Jul 08, 2009 8.013 8.061 7.855 7.928 11,317,128 -0.08(-1.06%)
Jul 07, 2009 8.152 8.158 7.995 8.013 6,812,126 -0.18(-2.22%)
Jul 06, 2009 8.104 8.225 8.092 8.195 9,069,956 +0.10(+1.27%)
Jul 02, 2009 8.113 8.158 8.043 8.092 11,138,450 -0.30(-3.54%)
Jul 01, 2009 8.377 8.456 8.359 8.389 16,278,117 +0.05(+0.65%)
Jun 30, 2009 8.371 8.377 8.231 8.334 12,718,620 -0.21(-2.48%)
Jun 29, 2009 8.456 8.547 8.438 8.547 9,962,316 +0.05(+0.57%)
Jun 26, 2009 8.474 8.510 8.407 8.498 14,219,543 +0.11(+1.30%)
Jun 25, 2009 8.268 8.419 8.249 8.389 15,287,824 +0.23(+2.83%)
Jun 24, 2009 8.104 8.238 8.086 8.158 11,301,682 +0.22(+2.83%)
Jun 23, 2009 7.952 8.001 7.837 7.934 8,020,347 -0.12(-1.43%)
Jun 22, 2009 8.158 8.207 8.001 8.049 13,063,762 -0.12(-1.48%)
Jun 19, 2009 8.262 8.262 8.149 8.171 7,969,125 +0.03(+0.37%)
Jun 18, 2009 8.128 8.207 8.098 8.140 5,718,241 +0.04(+0.45%)
Jun 17, 2009 8.128 8.165 8.025 8.104 7,156,952 +0.01(+0.15%)
Jun 16, 2009 8.316 8.328 8.092 8.092 11,779,407 -0.29(-3.47%)
Jun 15, 2009 8.462 8.486 8.280 8.383 10,595,800 -0.22(-2.61%)
Jun 12, 2009 8.583 8.662 8.541 8.607 6,296,959 -0.08(-0.91%)
Jun 11, 2009 8.601 8.789 8.601 8.686 8,206,416 +0.04(+0.42%)
Jun 10, 2009 8.686 8.741 8.532 8.650 11,778,057 +0.13(+1.57%)
Jun 09, 2009 8.583 8.583 8.474 8.516 11,098,965 -0.18(-2.09%)
Jun 08, 2009 8.607 8.753 8.553 8.698 10,118,929 -0.16(-1.78%)
Jun 05, 2009 8.892 8.977 8.777 8.856 8,157,489 +0.08(+0.97%)
Jun 04, 2009 8.753 8.814 8.680 8.771 8,874,681 +0.13(+1.47%)
Jun 03, 2009 8.765 8.783 8.516 8.644 13,605,867 -0.07(-0.84%)
Jun 02, 2009 8.771 8.771 8.613 8.717 12,198,282 -0.13(-1.51%)
Jun 01, 2009 8.820 8.965 8.710 8.850 15,431,121 +0.25(+2.89%)
May 29, 2009 8.522 8.613 8.456 8.601 10,911,423 +0.28(+3.35%)
May 28, 2009 8.292 8.371 8.213 8.322 11,035,243 +0.08(+1.03%)
May 27, 2009 8.347 8.389 8.177 8.237 9,882,218 +0.08(+0.97%)
May 26, 2009 7.898 8.195 7.879 8.158 9,774,770 +0.39(+5.08%)
May 22, 2009 7.782 7.843 7.758 7.764 4,022,692 +0.02(+0.31%)
May 21, 2009 7.734 7.746 7.631 7.740 3,878,044 -0.15(-1.92%)
May 20, 2009 7.970 8.037 7.886 7.892 8,013,368 -0.07(-0.91%)
May 19, 2009 8.007 8.055 7.916 7.964 12,381,986 -0.02(-0.30%)
May 18, 2009 7.861 7.995 7.819 7.989 8,736,456 +0.39(+5.19%)
May 15, 2009 7.637 7.697 7.546 7.594 6,671,545 +0.02(+0.24%)
May 14, 2009 7.570 7.661 7.352 7.576 6,911,282 -0.01(-0.16%)
May 13, 2009 7.631 7.655 7.552 7.588 7,643,852 -0.07(-0.87%)
May 12, 2009 7.734 7.773 7.600 7.655 13,806,345 -0.01(-0.08%)
May 11, 2009 7.788 7.788 7.619 7.661 11,200,097 -0.30(-3.81%)
May 08, 2009 7.873 7.964 7.792 7.964 13,044,711 +0.22(+2.90%)
May 07, 2009 8.037 8.037 7.716 7.740 14,149,865 -0.18(-2.22%)
May 06, 2009 7.855 7.952 7.779 7.916 15,846,857 +0.27(+3.49%)
May 05, 2009 7.667 7.688 7.570 7.649 9,220,514 -0.10(-1.33%)
May 04, 2009 7.552 7.770 7.497 7.752 17,568,896 +0.49(+6.68%)
May 01, 2009 7.164 7.279 7.158 7.267 8,057,338 +0.07(+0.93%)
Apr 30, 2009 7.212 7.255 7.139 7.200 17,058,028 +0.15(+2.15%)
Apr 29, 2009 6.933 7.097 6.891 7.048 24,740,374 +0.25(+3.75%)
Apr 28, 2009 6.806 6.866 6.751 6.794 6,935,530 -0.17(-2.44%)
Apr 27, 2009 6.976 7.036 6.903 6.964 13,648,575 -0.20(-2.79%)
Apr 24, 2009 7.152 7.236 7.097 7.164 7,155,623 +0.12(+1.64%)
Apr 23, 2009 7.091 7.097 6.976 7.048 8,071,837 +0.07(+1.04%)
Apr 22, 2009 6.982 7.067 6.866 6.976 13,036,013 -0.07(-0.95%)
Apr 21, 2009 6.915 7.085 6.860 7.042 11,474,255 +0.12(+1.75%)
Apr 20, 2009 7.085 7.139 6.879 6.921 9,650,326 -0.22(-3.14%)
Apr 17, 2009 7.139 7.164 7.073 7.146 8,354,852 +0.01(+0.17%)
Apr 16, 2009 7.061 7.158 7.000 7.133 22,890,212 +0.07(+1.03%)
Apr 15, 2009 6.964 7.079 6.915 7.061 6,793,267 +0.12(+1.66%)
Apr 14, 2009 7.006 7.042 6.915 6.945 10,092,779 -0.05(-0.69%)
Apr 13, 2009 6.885 7.048 6.885 6.994 8,477,242 +0.08(+1.23%)
Apr 09, 2009 6.866 6.933 6.830 6.909 10,959,041 +0.20(+2.98%)
Apr 08, 2009 6.721 6.763 6.624 6.709 19,331,594 +0.08(+1.19%)
Apr 07, 2009 6.715 6.745 6.624 6.630 6,883,143 -0.16(-2.32%)
Apr 06, 2009 6.751 6.794 6.660 6.788 9,294,689 +0.04(+0.54%)
Apr 03, 2009 6.666 6.751 6.630 6.751 6,896,025 +0.10(+1.55%)
Apr 02, 2009 6.587 6.775 6.569 6.648 20,036,750 +0.35(+5.59%)
Apr 01, 2009 6.193 6.327 6.133 6.296 12,868,444 +0.13(+2.06%)
Mar 31, 2009 6.223 6.260 6.133 6.169 9,897,862 +0.03(+0.49%)
Mar 30, 2009 6.199 6.223 6.078 6.139 9,431,367 -0.33(-5.15%)
Mar 26, 2009 6.442 6.478 6.393 6.472 11,697,639 +0.12(+1.81%)
Mar 25, 2009 6.345 6.442 6.207 6.357 9,087,088 +0.00(+0.00%)
Mar 24, 2009 6.393 6.466 6.314 6.357 9,541,202 -0.10(-1.60%)
Mar 23, 2009 6.284 6.460 6.272 6.460 12,688,233 +0.52(+8.78%)
Mar 20, 2009 5.993 6.017 5.872 5.938 5,980,879 -0.10(-1.61%)
Mar 19, 2009 6.084 6.133 5.975 6.035 8,490,333 -0.04(-0.60%)
Mar 18, 2009 5.920 6.120 5.878 6.072 9,029,074 +0.03(+0.50%)
Mar 17, 2009 5.853 6.054 5.853 6.042 5,489,410 +0.18(+3.00%)
Mar 16, 2009 5.926 6.011 5.860 5.866 8,599,313 +0.07(+1.26%)
Mar 13, 2009 5.793 5.860 5.714 5.793 0 +0.05(+0.95%)
Mar 12, 2009 5.593 5.787 5.550 5.738 10,044,205 +0.13(+2.38%)
Mar 11, 2009 5.599 5.647 5.526 5.605 6,919,730 +0.02(+0.33%)
Mar 10, 2009 5.435 5.635 5.435 5.587 12,627,959 +0.26(+4.90%)
Mar 09, 2009 5.314 5.453 5.295 5.326 13,705,440 -0.15(-2.77%)
Mar 06, 2009 5.593 5.593 5.356 5.477 0 -0.06(-1.10%)
Mar 05, 2009 5.599 5.678 5.520 5.538 4,647,632 -0.26(-4.50%)
Mar 04, 2009 5.756 5.944 5.738 5.799 8,730,373 +0.28(+5.06%)
Mar 02, 2009 5.714 5.720 5.508 5.520 11,378,043 -0.32(-5.41%)
Feb 27, 2009 5.793 5.920 5.775 5.835 0 +0.04(+0.63%)
Feb 26, 2009 5.957 5.993 5.799 5.799 5,819,164 -0.14(-2.35%)
Feb 25, 2009 5.914 6.035 5.823 5.938 7,176,872 -0.08(-1.31%)
Feb 24, 2009 5.793 6.040 5.793 6.017 13,362,515 +0.25(+4.42%)
Feb 23, 2009 5.920 5.951 5.717 5.763 12,459,539 -0.04(-0.63%)
Feb 20, 2009 5.750 5.853 5.666 5.799 6,388,262 -0.07(-1.14%)
Feb 19, 2009 5.951 5.990 5.811 5.866 5,745,462 +0.02(+0.42%)
Feb 18, 2009 5.884 5.920 5.787 5.841 5,906,668 +0.13(+2.23%)
Feb 17, 2009 5.750 5.805 5.696 5.714 11,316,458 -0.19(-3.29%)
Feb 13, 2009 5.975 6.005 5.908 5.908 3,389,589 -0.02(-0.31%)
Feb 12, 2009 5.835 5.957 5.769 5.926 6,824,512 -0.05(-0.81%)
Feb 11, 2009 5.914 6.035 5.884 5.975 6,549,265 +0.10(+1.76%)
Feb 10, 2009 6.133 6.145 5.823 5.872 9,392,012 -0.31(-5.00%)
Feb 09, 2009 6.175 6.193 6.078 6.181 4,814,627 -0.02(-0.29%)
Feb 06, 2009 6.042 6.223 6.005 6.199 8,452,724 +0.24(+4.07%)
Feb 05, 2009 5.932 6.060 5.823 5.957 8,093,112 -0.01(-0.10%)
Feb 04, 2009 6.054 6.126 5.963 5.963 12,726,690 -0.02(-0.30%)
Feb 03, 2009 5.981 6.060 5.890 5.981 7,888,324 -0.10(-1.60%)
Feb 02, 2009 6.029 6.133 5.975 6.078 5,395,154 +0.00(+0.00%)
Jan 30, 2009 6.175 6.217 6.060 6.078 0 +0.13(+2.14%)
Jan 29, 2009 6.120 6.120 5.920 5.951 10,397,668 -0.35(-5.49%)
Jan 28, 2009 6.242 6.321 6.145 6.296 15,981,951 +0.20(+3.28%)
Jan 27, 2009 6.060 6.126 6.014 6.096 4,443,287 +0.08(+1.41%)
Jan 26, 2009 5.987 6.126 5.944 6.011 6,044,396 +0.03(+0.51%)
Jan 23, 2009 5.738 6.029 5.714 5.981 8,114,478 +0.17(+2.92%)
Jan 22, 2009 5.872 5.914 5.708 5.811 6,359,658 -0.22(-3.72%)
Jan 21, 2009 5.951 6.042 5.781 6.035 6,138,915 +0.29(+5.07%)
Jan 20, 2009 5.999 6.005 5.726 5.744 7,161,441 -0.30(-5.02%)
Jan 16, 2009 6.102 6.114 5.908 6.048 0 +0.07(+1.22%)
Jan 15, 2009 5.963 6.090 5.787 5.975 10,090,102 -0.03(-0.51%)
Jan 14, 2009 6.066 6.066 5.890 6.005 7,959,697 -0.15(-2.46%)
Jan 13, 2009 6.157 6.223 6.102 6.157 6,602,324 -0.05(-0.88%)
Jan 12, 2009 6.321 6.369 6.163 6.211 5,193,388 -0.12(-1.82%)
Jan 09, 2009 6.472 6.472 6.302 6.327 4,574,810 -0.19(-2.98%)
Jan 08, 2009 6.430 6.539 6.387 6.521 7,319,528 +0.02(+0.28%)
Jan 07, 2009 6.557 6.606 6.442 6.503 8,649,973 -0.16(-2.46%)
Jan 06, 2009 6.660 6.754 6.624 6.666 5,445,147 +0.13(+2.04%)
Jan 05, 2009 6.521 6.593 6.475 6.533 5,333,795 -0.01(-0.19%)
Jan 02, 2009 6.424 6.581 6.357 6.545 4,632,471 +0.25(+4.05%)
Jan 01, 2009 6.248 6.327 6.187 6.290 0 +0.00(+0.00%)
Dec 31, 2008 6.248 6.327 6.187 6.290 6,844,241 +0.06(+0.97%)
Dec 30, 2008 6.126 6.230 6.096 6.230 5,057,629 +0.05(+0.79%)
Dec 29, 2008 6.236 6.248 6.126 6.181 3,299,273 -0.04(-0.59%)
Dec 26, 2008 6.199 6.223 6.157 6.217 1,636,136 +0.04(+0.59%)
Dec 24, 2008 6.163 6.187 6.145 6.181 2,391,591 +0.12(+1.90%)
Dec 23, 2008 6.157 6.223 6.066 6.066 7,428,933 -0.36(-5.57%)
Dec 22, 2008 6.515 6.527 6.296 6.424 8,528,142 -0.13(-1.94%)
Dec 19, 2008 6.630 6.648 6.521 6.551 4,967,811 -0.02(-0.28%)
Dec 18, 2008 6.763 6.769 6.509 6.569 5,874,654 -0.11(-1.63%)
Dec 17, 2008 6.691 6.727 6.612 6.678 13,349,509 -0.21(-3.08%)
Dec 16, 2008 6.612 6.915 6.569 6.891 13,352,754 +0.31(+4.70%)
Dec 15, 2008 6.624 6.624 6.460 6.581 5,527,511 -0.08(-1.27%)
Dec 12, 2008 6.424 6.666 6.405 6.666 7,111,027 +0.10(+1.48%)
Dec 11, 2008 6.666 6.788 6.521 6.569 8,760,638 -0.07(-1.01%)
Dec 10, 2008 6.666 6.721 6.587 6.636 7,976,217 +0.26(+4.09%)
Dec 09, 2008 6.369 6.496 6.302 6.375 13,667,161 -0.15(-2.23%)
Dec 08, 2008 6.496 6.618 6.387 6.521 10,694,533 +0.43(+7.07%)
Dec 05, 2008 5.811 6.096 5.799 6.090 7,362,734 +0.33(+5.80%)
Dec 04, 2008 5.799 5.951 5.708 5.756 5,737,696 -0.32(-5.29%)
Dec 03, 2008 5.932 6.096 5.829 6.078 6,226,992 -0.04(-0.69%)
Dec 02, 2008 5.981 6.120 5.872 6.120 8,124,000 +0.39(+6.77%)
Dec 01, 2008 6.066 6.090 5.720 5.732 14,357,253 -0.50(-8.07%)
Nov 28, 2008 6.157 6.242 6.139 6.236 2,540,384 -0.04(-0.58%)
Nov 26, 2008 5.817 6.290 5.817 6.272 13,286,269 +0.45(+7.71%)
Nov 25, 2008 5.981 5.981 5.732 5.823 7,205,834 -0.05(-0.83%)
Nov 24, 2008 5.714 6.029 5.678 5.872 14,488,330 +0.12(+2.00%)
Nov 21, 2008 5.423 5.763 5.303 5.756 12,034,795 +0.59(+11.52%)
Nov 20, 2008 5.362 5.544 5.071 5.162 12,714,237 -0.23(-4.27%)
Nov 19, 2008 5.623 5.720 5.356 5.392 9,876,972 -0.33(-5.73%)
Nov 18, 2008 5.659 5.823 5.562 5.720 7,303,528 -0.10(-1.67%)
Nov 17, 2008 5.890 6.084 5.808 5.817 11,875,510 +0.02(+0.31%)
Nov 14, 2008 6.017 6.211 5.799 5.799 11,631,395 -0.58(-9.04%)
Nov 13, 2008 5.902 6.381 5.659 6.375 13,699,216 +0.50(+8.46%)
Nov 12, 2008 6.011 6.084 5.820 5.878 7,702,545 -0.22(-3.68%)
Nov 11, 2008 6.163 6.266 6.005 6.102 9,428,119 -0.42(-6.42%)
Nov 10, 2008 6.642 6.666 6.333 6.521 6,693,743 -0.16(-2.36%)
Nov 07, 2008 6.484 6.684 6.436 6.678 6,024,025 +0.61(+9.99%)
Nov 06, 2008 6.290 6.405 6.072 6.072 17,381,624 -0.30(-4.67%)
Nov 05, 2008 6.672 6.733 6.351 6.369 14,712,504 -0.40(-5.91%)
Nov 04, 2008 6.642 6.794 6.545 6.769 9,680,370 +0.41(+6.49%)
Nov 03, 2008 6.503 6.503 6.357 6.357 7,182,124 +0.04(+0.58%)
Oct 31, 2008 6.405 6.436 6.145 6.321 11,396,309 -0.16(-2.43%)
Oct 30, 2008 6.460 6.527 6.178 6.478 13,484,423 +0.50(+8.43%)
Oct 29, 2008 6.066 6.321 5.902 5.975 13,511,114 -0.21(-3.34%)
Oct 28, 2008 5.738 6.193 5.538 6.181 15,526,004 +0.90(+16.99%)
Oct 27, 2008 5.502 5.617 5.277 5.283 10,984,323 -0.54(-9.27%)
Oct 24, 2008 5.581 5.957 5.496 5.823 10,110,609 -0.38(-6.16%)
Oct 23, 2008 6.139 6.223 5.817 6.205 11,079,637 +0.12(+1.99%)
Oct 22, 2008 6.327 6.339 5.975 6.084 9,686,560 -0.44(-6.78%)
Oct 21, 2008 6.648 6.763 6.490 6.527 7,602,632 -0.41(-5.94%)
Oct 20, 2008 6.733 6.970 6.654 6.939 7,915,956 +0.38(+5.83%)
Oct 17, 2008 6.466 6.915 6.399 6.557 10,263,125 -0.22(-3.22%)
Oct 16, 2008 6.527 6.842 6.290 6.775 13,503,407 +0.46(+7.30%)
Oct 15, 2008 6.915 6.915 6.308 6.314 9,811,238 -0.89(-12.30%)
Oct 14, 2008 7.516 7.516 7.055 7.200 22,937,766 -0.23(-3.10%)
Oct 13, 2008 6.988 7.576 6.842 7.431 11,665,907 +1.03(+16.11%)
Oct 10, 2008 6.205 6.672 5.987 6.399 22,463,298 -0.02(-0.28%)
Oct 09, 2008 6.988 7.067 6.418 6.418 18,759,292 -0.55(-7.84%)
Oct 08, 2008 6.733 7.182 6.727 6.964 19,124,412 +0.11(+1.59%)
Oct 07, 2008 7.255 7.412 6.830 6.854 14,052,137 -0.33(-4.56%)
Oct 06, 2008 7.243 7.255 6.873 7.182 16,808,092 -0.32(-4.21%)
Oct 03, 2008 7.704 7.873 7.467 7.497 6,178,794 -0.13(-1.75%)
Oct 02, 2008 7.879 7.910 7.588 7.631 10,003,403 -0.47(-5.84%)
Oct 01, 2008 7.977 8.165 7.837 8.104 9,453,601 +0.09(+1.14%)
Sep 30, 2008 7.898 8.080 7.819 8.013 8,637,249 +0.49(+6.45%)
Sep 29, 2008 8.104 8.122 7.388 7.528 21,621,274 -0.91(-10.78%)
Sep 26, 2008 8.256 8.535 8.195 8.438 0 -0.13(-1.49%)
Sep 25, 2008 8.401 8.656 8.401 8.565 5,632,290 +0.22(+2.69%)
Sep 24, 2008 8.340 8.377 8.237 8.340 4,093,211 +0.01(+0.15%)
Sep 23, 2008 8.371 8.513 8.292 8.328 8,954,153 -0.18(-2.07%)
Sep 22, 2008 8.911 8.947 8.492 8.504 7,898,016 -0.45(-5.08%)
Sep 19, 2008 9.347 9.705 8.902 8.959 0 +0.16(+1.79%)
Sep 18, 2008 8.371 8.856 8.146 8.801 27,250,052 +0.59(+7.16%)
Sep 17, 2008 8.541 8.595 8.195 8.213 15,029,866 -0.68(-7.64%)
Sep 16, 2008 8.553 8.965 8.474 8.892 18,387,560 +0.30(+3.53%)
Sep 15, 2008 8.759 9.002 8.559 8.589 33,387,064 -0.55(-6.04%)
Sep 12, 2008 8.983 9.159 8.911 9.141 5,639,125 -0.01(-0.07%)
Sep 11, 2008 8.880 9.159 8.856 9.147 9,052,611 +0.05(+0.60%)
Sep 10, 2008 9.111 9.220 8.996 9.093 5,773,708 +0.08(+0.87%)
Sep 09, 2008 9.256 9.341 9.002 9.014 6,397,018 -0.31(-3.32%)
Sep 08, 2008 9.541 9.548 9.147 9.323 7,525,504 +0.18(+1.99%)
Sep 05, 2008 9.020 9.244 8.935 9.141 0 +0.07(+0.80%)
Sep 04, 2008 9.287 9.293 9.014 9.068 12,731,448 -0.39(-4.17%)
Sep 03, 2008 9.432 9.493 9.366 9.463 3,932,801 -0.08(-0.83%)
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.