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 )

15.86 -0.08 (-0.50%)
Streaming Delayed Price Updated: 1:23 PM EDT, Jun 13, 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 (%)
Apr 30, 2004 6.002 6.032 5.917 5.947 1,401,105 -0.04(-0.61%)
Apr 29, 2004 5.984 6.032 5.887 5.984 2,332,261 +0.00(+0.00%)
Apr 28, 2004 6.099 6.153 5.971 5.984 4,113,086 -0.16(-2.66%)
Apr 27, 2004 6.123 6.171 6.093 6.147 981,136 +0.05(+0.90%)
Apr 26, 2004 6.135 6.184 6.068 6.093 2,229,825 -0.21(-3.37%)
Apr 23, 2004 6.299 6.329 6.256 6.305 568,095 +0.04(+0.58%)
Apr 22, 2004 6.178 6.268 6.153 6.268 1,049,591 +0.06(+0.98%)
Apr 21, 2004 6.190 6.238 6.111 6.208 904,433 -0.01(-0.20%)
Apr 20, 2004 6.268 6.335 6.220 6.220 769,667 -0.13(-2.01%)
Apr 19, 2004 6.275 6.353 6.256 6.347 512,012 -0.01(-0.10%)
Apr 16, 2004 6.384 6.402 6.256 6.353 586,735 +0.01(+0.10%)
Apr 15, 2004 6.311 6.869 6.250 6.347 637,045 -0.05(-0.85%)
Apr 14, 2004 6.456 6.487 6.384 6.402 907,237 -0.16(-2.49%)
Apr 13, 2004 6.693 6.699 6.553 6.566 1,087,365 -0.05(-0.82%)
Apr 12, 2004 6.590 6.620 6.547 6.620 360,585 +0.04(+0.65%)
Apr 08, 2004 6.626 6.644 6.559 6.578 535,765 -0.01(-0.09%)
Apr 07, 2004 6.620 6.638 6.541 6.584 483,145 -0.02(-0.28%)
Apr 06, 2004 6.650 6.650 6.584 6.602 533,455 -0.03(-0.46%)
Apr 05, 2004 6.596 6.638 6.535 6.632 1,260,235 +0.11(+1.67%)
Apr 02, 2004 6.590 6.590 6.499 6.523 988,889 +0.07(+1.13%)
Apr 01, 2004 6.462 6.505 6.420 6.450 697,418 +0.02(+0.38%)
Mar 31, 2004 6.420 6.426 6.353 6.426 661,293 +0.00(+0.00%)
Mar 30, 2004 6.365 6.438 6.365 6.426 679,438 +0.10(+1.63%)
Mar 29, 2004 6.335 6.365 6.305 6.323 803,812 +0.02(+0.29%)
Mar 26, 2004 6.311 6.317 6.256 6.305 671,191 -0.10(-1.52%)
Mar 25, 2004 6.305 6.414 6.275 6.402 933,135 +0.07(+1.05%)
Mar 24, 2004 6.359 6.384 6.317 6.335 744,429 +0.06(+0.97%)
Mar 23, 2004 6.420 6.420 6.275 6.275 468,464 +0.11(+1.77%)
Mar 22, 2004 6.226 6.262 6.123 6.165 1,420,404 -0.15(-2.31%)
Mar 19, 2004 6.420 6.426 6.311 6.311 360,750 -0.08(-1.33%)
Mar 18, 2004 6.408 6.420 6.311 6.396 800,183 -0.08(-1.31%)
Mar 17, 2004 6.365 6.487 6.365 6.481 889,587 +0.12(+1.81%)
Mar 16, 2004 6.384 6.390 6.323 6.365 611,478 +0.12(+1.94%)
Mar 15, 2004 6.244 6.329 6.232 6.244 1,541,644 -0.20(-3.10%)
Mar 12, 2004 6.305 6.450 6.305 6.444 842,906 +0.18(+2.80%)
Mar 11, 2004 6.341 6.456 6.262 6.268 2,106,771 -0.13(-2.08%)
Mar 10, 2004 6.493 6.517 6.372 6.402 1,360,526 -0.13(-2.04%)
Mar 09, 2004 6.608 6.632 6.517 6.535 691,975 -0.08(-1.28%)
Mar 08, 2004 6.644 6.729 6.614 6.620 1,260,070 -0.08(-1.27%)
Mar 05, 2004 6.663 6.723 6.638 6.705 1,924,169 -0.01(-0.18%)
Mar 04, 2004 6.687 6.723 6.644 6.717 740,800 +0.07(+1.00%)
Mar 03, 2004 6.669 6.711 6.578 6.650 1,136,521 -0.06(-0.90%)
Mar 02, 2004 6.802 6.802 6.681 6.711 1,390,218 -0.15(-2.21%)
Mar 01, 2004 6.887 6.899 6.796 6.863 2,380,097 +0.02(+0.27%)
Feb 27, 2004 6.875 6.899 6.820 6.844 505,578 +0.10(+1.44%)
Feb 26, 2004 6.772 6.772 6.687 6.747 603,890 +0.05(+0.72%)
Feb 25, 2004 6.687 6.747 6.681 6.699 468,464 -0.06(-0.90%)
Feb 24, 2004 6.735 6.784 6.687 6.760 829,545 +0.03(+0.45%)
Feb 23, 2004 6.832 6.857 6.681 6.729 895,361 -0.10(-1.51%)
Feb 20, 2004 6.893 6.905 6.735 6.832 885,299 -0.01(-0.09%)
Feb 19, 2004 6.947 6.954 6.820 6.838 365,039 -0.04(-0.53%)
Feb 18, 2004 6.929 6.941 6.850 6.875 647,932 -0.05(-0.79%)
Feb 17, 2004 6.935 6.935 6.838 6.929 1,389,723 +0.10(+1.42%)
Feb 13, 2004 6.881 6.905 6.772 6.832 677,129 -0.02(-0.27%)
Feb 12, 2004 6.850 6.869 6.820 6.850 1,091,324 -0.04(-0.62%)
Feb 11, 2004 6.820 6.911 6.790 6.893 2,282,115 +0.03(+0.44%)
Feb 10, 2004 6.838 6.881 6.802 6.863 982,291 +0.00(+0.00%)
Feb 09, 2004 6.729 7.002 6.729 6.863 1,154,336 +0.14(+2.07%)
Feb 06, 2004 6.693 6.790 6.675 6.723 1,080,437 +0.17(+2.59%)
Feb 05, 2004 6.541 6.608 6.456 6.553 439,927 +0.06(+0.93%)
Feb 04, 2004 6.462 6.590 6.432 6.493 1,866,930 -0.01(-0.09%)
Feb 03, 2004 6.456 6.547 6.396 6.499 1,494,303 +0.07(+1.04%)
Feb 02, 2004 6.517 6.517 6.372 6.432 5,772,837 -0.17(-2.57%)
Jan 30, 2004 6.547 6.608 6.523 6.602 1,060,973 +0.05(+0.83%)
Jan 29, 2004 6.547 6.626 6.462 6.547 1,608,780 -0.07(-1.10%)
Jan 28, 2004 6.656 6.753 6.578 6.620 1,722,927 -0.27(-3.96%)
Jan 27, 2004 6.960 6.960 6.875 6.893 1,088,520 -0.13(-1.81%)
Jan 26, 2004 6.911 7.032 6.887 7.020 1,124,315 +0.12(+1.67%)
Jan 23, 2004 6.941 6.960 6.863 6.905 818,988 -0.03(-0.44%)
Jan 22, 2004 6.923 6.954 6.881 6.935 813,050 +0.01(+0.18%)
Jan 21, 2004 6.850 6.966 6.808 6.923 1,471,869 +0.19(+2.88%)
Jan 20, 2004 6.784 6.790 6.699 6.729 1,592,119 +0.19(+2.87%)
Jan 16, 2004 6.553 6.559 6.481 6.541 1,174,790 -0.05(-0.74%)
Jan 15, 2004 6.590 6.608 6.487 6.590 1,196,729 -0.03(-0.46%)
Jan 14, 2004 6.541 6.650 6.523 6.620 1,265,184 +0.13(+1.96%)
Jan 13, 2004 6.559 6.608 6.462 6.493 2,001,861 -0.07(-1.02%)
Jan 12, 2004 6.559 6.578 6.456 6.559 1,606,635 +0.18(+2.75%)
Jan 09, 2004 6.432 6.487 6.396 6.384 1,264,854 +0.03(+0.48%)
Jan 08, 2004 6.299 6.372 6.299 6.353 1,449,106 -0.05(-0.76%)
Jan 07, 2004 6.426 6.444 6.353 6.402 1,512,942 +0.01(+0.19%)
Jan 06, 2004 6.426 6.438 6.341 6.390 1,586,346 +0.00(+0.00%)
Jan 05, 2004 6.335 6.402 6.317 6.390 2,062,564 +0.20(+3.23%)
Jan 02, 2004 6.068 6.220 6.068 6.190 990,043 +0.13(+2.10%)
Dec 31, 2003 6.044 6.087 6.008 6.062 433,989 +0.07(+1.11%)
Dec 30, 2003 5.996 6.002 5.996 5.996 905,093 -0.03(-0.50%)
Dec 29, 2003 6.014 6.032 5.971 6.026 1,198,873 +0.02(+0.40%)
Dec 26, 2003 6.020 6.020 5.959 6.002 110,023 +0.02(+0.41%)
Dec 24, 2003 6.002 6.020 5.977 5.977 183,591 -0.02(-0.40%)
Dec 23, 2003 6.020 6.032 5.977 6.002 432,505 -0.02(-0.40%)
Dec 22, 2003 5.953 6.002 5.953 6.026 385,988 +0.04(+0.61%)
Dec 19, 2003 6.050 6.056 5.971 5.990 1,333,309 -0.04(-0.70%)
Dec 18, 2003 5.977 6.050 5.971 6.032 1,496,282 +0.02(+0.40%)
Dec 17, 2003 6.002 6.014 5.953 6.008 498,980 -0.05(-0.90%)
Dec 16, 2003 6.056 6.062 5.984 6.062 1,751,793 -0.05(-0.79%)
Dec 15, 2003 6.220 6.220 6.111 6.111 587,890 -0.12(-1.95%)
Dec 12, 2003 6.250 6.250 6.250 6.232 482,320 -0.02(-0.29%)
Dec 11, 2003 6.123 6.268 6.123 6.250 1,287,288 +0.21(+3.51%)
Dec 10, 2003 6.008 6.081 6.008 6.038 411,061 +0.04(+0.61%)
Dec 09, 2003 6.129 6.129 6.002 6.002 864,020 -0.01(-0.20%)
Dec 08, 2003 5.947 6.026 5.941 6.014 454,773 +0.01(+0.20%)
Dec 05, 2003 6.099 6.099 5.996 6.002 443,886 -0.12(-1.88%)
Dec 04, 2003 6.074 6.117 6.068 6.117 595,807 -0.02(-0.39%)
Dec 03, 2003 6.153 6.178 6.129 6.141 704,676 +0.01(+0.10%)
Dec 02, 2003 6.159 6.165 6.111 6.135 556,879 -0.04(-0.69%)
Dec 01, 2003 6.147 6.147 6.093 6.178 1,717,318 +0.15(+2.52%)
Nov 28, 2003 6.026 6.026 5.947 6.026 1,608,285 +0.11(+1.84%)
Nov 26, 2003 5.844 5.941 5.874 5.917 532,466 +0.07(+1.24%)
Nov 25, 2003 5.905 5.905 5.826 5.844 477,042 +0.03(+0.52%)
Nov 24, 2003 5.777 5.820 5.777 5.814 1,432,940 +0.07(+1.27%)
Nov 21, 2003 5.711 5.790 5.723 5.741 796,884 +0.03(+0.53%)
Nov 20, 2003 5.802 5.802 5.759 5.711 912,846 -0.12(-1.98%)
Nov 19, 2003 5.765 5.844 5.765 5.826 1,218,832 +0.02(+0.42%)
Nov 18, 2003 5.935 5.935 5.783 5.802 607,189 -0.04(-0.62%)
Nov 17, 2003 5.826 5.899 5.777 5.838 4,610,912 -0.15(-2.53%)
Nov 14, 2003 6.002 6.056 5.959 5.990 410,401 -0.01(-0.10%)
Nov 13, 2003 6.032 6.032 6.032 5.996 457,412 +0.05(+0.82%)
Nov 12, 2003 5.941 5.971 5.887 5.947 2,881,057 -0.01(-0.10%)
Nov 11, 2003 6.020 5.977 5.947 5.953 5,235,917 -0.07(-1.11%)
Nov 10, 2003 6.062 6.062 6.008 6.020 756,801 -0.04(-0.70%)
Nov 07, 2003 6.153 6.178 6.050 6.062 773,626 -0.05(-0.79%)
Nov 06, 2003 6.111 6.117 6.014 6.111 1,173,965 -0.06(-0.98%)
Nov 05, 2003 6.171 6.202 6.129 6.171 1,195,739 +0.01(+0.20%)
Nov 04, 2003 6.171 6.184 6.135 6.159 1,804,908 -0.01(-0.20%)
Nov 03, 2003 6.141 6.178 6.141 6.171 3,918,434 +0.08(+1.29%)
Oct 31, 2003 6.111 6.123 6.074 6.093 548,466 +0.04(+0.70%)
Oct 30, 2003 6.147 6.147 6.050 6.050 962,331 -0.09(-1.48%)
Oct 29, 2003 6.153 6.153 6.062 6.141 737,007 -0.02(-0.30%)
Oct 28, 2003 6.105 6.111 6.105 6.159 1,027,653 +0.19(+3.15%)
Oct 27, 2003 6.020 6.020 5.953 5.971 517,290 +0.04(+0.61%)
Oct 24, 2003 5.893 5.953 5.868 5.935 1,336,938 -0.05(-0.91%)
Oct 23, 2003 5.893 6.002 5.868 5.990 2,009,944 -0.12(-1.98%)
Oct 22, 2003 6.244 6.275 6.099 6.111 1,597,893 -0.13(-2.14%)
Oct 21, 2003 6.202 6.317 6.214 6.244 1,265,679 +0.04(+0.68%)
Oct 20, 2003 6.171 6.190 6.171 6.202 1,919,715 +0.13(+2.10%)
Oct 17, 2003 6.153 6.184 6.044 6.074 932,310 -0.07(-1.18%)
Oct 16, 2003 6.135 6.159 6.129 6.147 906,248 -0.01(-0.10%)
Oct 15, 2003 6.208 6.208 6.099 6.153 891,402 +0.07(+1.20%)
Oct 14, 2003 6.062 6.117 6.062 6.081 1,178,089 -0.07(-1.18%)
Oct 13, 2003 6.117 6.147 6.099 6.153 1,122,500 +0.06(+0.99%)
Oct 10, 2003 6.111 6.117 6.068 6.093 737,996 +0.02(+0.30%)
Oct 09, 2003 6.056 6.056 6.056 6.074 2,324,178 +0.06(+1.01%)
Oct 08, 2003 6.032 6.062 6.002 6.014 980,971 -0.12(-1.88%)
Oct 07, 2003 6.062 6.123 6.044 6.129 689,005 -0.05(-0.79%)
Oct 06, 2003 6.244 6.250 6.141 6.178 1,428,982 +0.01(+0.10%)
Oct 03, 2003 6.153 6.208 6.135 6.171 3,741,778 +0.10(+1.60%)
Oct 02, 2003 6.068 6.074 6.008 6.074 1,188,151 +0.16(+2.77%)
Oct 01, 2003 5.820 5.941 5.814 5.911 1,699,009 +0.17(+2.96%)
Sep 30, 2003 5.820 5.820 5.741 5.741 1,007,363 -0.01(-0.21%)
Sep 29, 2003 5.820 5.820 5.747 5.753 924,062 -0.08(-1.35%)
Sep 26, 2003 5.874 5.874 5.790 5.832 645,788 +0.06(+1.05%)
Sep 25, 2003 5.802 5.850 5.771 5.771 282,563 -0.04(-0.73%)
Sep 24, 2003 5.826 5.893 5.790 5.814 1,275,411 +0.18(+3.23%)
Sep 23, 2003 5.583 5.638 5.583 5.632 798,864 +0.12(+2.20%)
Sep 22, 2003 5.511 5.541 5.438 5.511 3,938,402 +0.00(+0.00%)
Sep 19, 2003 5.577 5.577 5.511 5.511 688,840 -0.19(-3.30%)
Sep 18, 2003 5.650 5.729 5.632 5.699 521,414 +0.03(+0.53%)
Sep 17, 2003 5.717 5.717 5.650 5.668 820,967 -0.01(-0.21%)
Sep 16, 2003 5.596 5.686 5.596 5.680 518,940 +0.10(+1.85%)
Sep 15, 2003 5.620 5.626 5.553 5.577 1,507,664 +0.03(+0.55%)
Sep 12, 2003 5.547 5.553 5.505 5.547 770,492 +0.03(+0.55%)
Sep 11, 2003 5.456 5.559 5.426 5.517 378,730 +0.12(+2.13%)
Sep 10, 2003 5.432 5.480 5.396 5.402 870,453 -0.17(-3.05%)
Sep 09, 2003 5.602 5.608 5.547 5.571 2,851,861 -0.14(-2.44%)
Sep 08, 2003 5.662 5.759 5.650 5.711 2,314,776 +0.06(+1.07%)
Sep 05, 2003 5.674 5.747 5.638 5.650 517,620 -0.10(-1.69%)
Sep 04, 2003 5.753 5.759 5.729 5.747 634,901 +0.04(+0.64%)
Sep 03, 2003 5.753 5.753 5.680 5.711 1,208,275 +0.05(+0.96%)
Sep 02, 2003 5.632 5.656 5.553 5.656 774,286 +0.16(+2.98%)
Aug 29, 2003 5.456 5.517 5.456 5.492 1,151,367 +0.07(+1.23%)
Aug 28, 2003 5.450 5.456 5.389 5.426 273,490 -0.01(-0.11%)
Aug 27, 2003 5.426 5.456 5.365 5.432 666,572 -0.01(-0.22%)
Aug 26, 2003 5.371 5.450 5.347 5.444 613,292 +0.02(+0.45%)
Aug 25, 2003 5.377 5.426 5.371 5.420 884,474 +0.05(+0.90%)
Aug 22, 2003 5.426 5.450 5.341 5.371 1,036,230 +0.01(+0.23%)
Aug 21, 2003 5.347 5.383 5.268 5.359 414,690 +0.16(+3.03%)
Aug 20, 2003 5.202 5.208 5.165 5.202 646,118 +0.03(+0.59%)
Aug 19, 2003 5.153 5.208 5.153 5.171 1,052,230 -0.02(-0.47%)
Aug 18, 2003 5.159 5.202 5.129 5.195 2,062,564 +0.11(+2.15%)
Aug 15, 2003 5.026 5.086 5.026 5.086 107,383 +0.00(+0.00%)
Aug 14, 2003 5.080 5.092 5.056 5.086 307,471 +0.05(+1.08%)
Aug 13, 2003 5.038 5.044 5.001 5.032 888,928 +0.05(+0.97%)
Aug 12, 2003 4.935 4.983 4.911 4.983 336,172 +0.11(+2.24%)
Aug 11, 2003 4.868 4.923 4.844 4.874 1,880,126 +0.04(+0.88%)
Aug 08, 2003 4.844 4.844 4.789 4.832 189,035 +0.01(+0.25%)
Aug 07, 2003 4.801 4.826 4.789 4.820 708,800 +0.02(+0.51%)
Aug 06, 2003 4.850 4.898 4.765 4.795 496,836 -0.06(-1.25%)
Aug 05, 2003 4.941 4.947 4.856 4.856 444,051 -0.08(-1.72%)
Aug 04, 2003 4.965 4.965 4.911 4.941 1,096,108 +0.02(+0.49%)
Aug 01, 2003 4.959 4.959 4.929 4.917 226,644 -0.02(-0.49%)
Jul 31, 2003 4.917 4.959 4.886 4.941 426,401 +0.05(+1.12%)
Jul 30, 2003 4.904 4.904 4.856 4.886 173,199 -0.01(-0.25%)
Jul 29, 2003 4.880 4.917 4.868 4.898 233,077 +0.02(+0.50%)
Jul 28, 2003 4.880 4.917 4.868 4.874 280,254 +0.02(+0.50%)
Jul 25, 2003 4.844 4.850 4.777 4.850 366,524 +0.07(+1.39%)
Jul 24, 2003 4.783 4.844 4.777 4.783 342,111 +0.00(+0.00%)
Jul 23, 2003 4.832 4.844 4.765 4.783 343,100 -0.09(-1.87%)
Jul 22, 2003 4.850 4.880 4.826 4.874 123,549 +0.04(+0.88%)
Jul 21, 2003 4.929 4.929 4.801 4.832 243,304 -0.12(-2.45%)
Jul 18, 2003 4.820 4.959 4.820 4.953 906,743 +0.17(+3.55%)
Jul 17, 2003 4.820 4.850 4.765 4.783 432,999 -0.06(-1.25%)
Jul 16, 2003 4.880 4.904 4.826 4.844 6,571,536 +0.00(+0.00%)
Jul 15, 2003 4.917 4.917 4.826 4.844 470,609 -0.07(-1.36%)
Jul 14, 2003 4.947 4.971 4.850 4.911 757,296 +0.10(+2.02%)
Jul 11, 2003 4.765 4.856 4.765 4.814 186,396 +0.04(+0.76%)
Jul 10, 2003 4.911 4.911 4.753 4.777 448,505 -0.07(-1.50%)
Jul 09, 2003 4.880 4.880 4.820 4.850 521,249 +0.01(+0.13%)
Jul 08, 2003 4.904 4.904 4.820 4.844 687,356 +0.01(+0.13%)
Jul 07, 2003 4.789 4.850 4.771 4.838 1,199,203 +0.20(+4.31%)
Jul 03, 2003 4.698 4.710 4.626 4.638 443,721 -0.04(-0.91%)
Jul 02, 2003 4.692 4.723 4.638 4.680 1,569,851 -0.01(-0.26%)
Jul 01, 2003 4.638 4.698 4.589 4.692 1,589,810 +0.05(+1.18%)
Jun 30, 2003 4.638 4.680 4.589 4.638 1,941,159 -0.02(-0.52%)
Jun 27, 2003 4.704 4.704 4.595 4.662 1,001,920 -0.02(-0.39%)
Jun 26, 2003 4.638 4.710 4.626 4.680 1,242,750 +0.08(+1.85%)
Jun 25, 2003 4.656 4.662 4.595 4.595 651,066 -0.01(-0.26%)
Jun 24, 2003 4.559 4.638 4.553 4.607 2,614,494 -0.01(-0.26%)
Jun 23, 2003 4.710 4.747 4.607 4.620 390,772 -0.13(-2.81%)
Jun 20, 2003 4.789 4.789 4.717 4.753 212,953 +0.03(+0.64%)
Jun 19, 2003 4.753 4.795 4.723 4.723 461,371 -0.05(-1.14%)
Jun 18, 2003 4.741 4.783 4.735 4.777 284,377 -0.03(-0.63%)
Jun 17, 2003 4.844 4.850 4.795 4.807 1,243,905 -0.01(-0.25%)
Jun 16, 2003 4.795 4.838 4.729 4.820 1,711,215 +0.08(+1.66%)
Jun 13, 2003 4.753 4.771 4.704 4.741 1,715,174 +0.00(+0.00%)
Jun 12, 2003 4.789 4.801 4.698 4.741 1,258,256 -0.05(-1.14%)
Jun 11, 2003 4.783 4.807 4.729 4.795 1,097,922 +0.05(+1.02%)
Jun 10, 2003 4.747 4.783 4.680 4.747 339,636 +0.10(+2.09%)
Jun 09, 2003 4.753 4.759 4.638 4.650 726,615 -0.03(-0.65%)
Jun 06, 2003 4.753 4.789 4.656 4.680 1,265,019 +0.02(+0.39%)
Jun 05, 2003 4.698 4.723 4.638 4.662 887,773 -0.06(-1.28%)
Jun 04, 2003 4.698 4.729 4.698 4.723 819,153 +0.07(+1.43%)
Jun 03, 2003 4.668 4.674 4.620 4.656 321,327 +0.02(+0.39%)
Jun 02, 2003 4.668 4.698 4.613 4.638 2,037,161 +0.02(+0.53%)
May 30, 2003 4.589 4.638 4.577 4.613 616,921 +0.06(+1.33%)
May 29, 2003 4.601 4.668 4.541 4.553 1,125,799 -0.05(-1.05%)
May 28, 2003 4.668 4.680 4.589 4.601 791,606 -0.07(-1.43%)
May 27, 2003 4.595 4.704 4.577 4.668 2,470,491 +0.13(+2.80%)
May 23, 2003 4.510 4.589 4.480 4.541 1,376,032 +0.10(+2.32%)
May 22, 2003 4.426 4.456 4.401 4.438 318,687 +0.03(+0.69%)
May 21, 2003 4.377 4.413 4.335 4.407 454,113 +0.02(+0.41%)
May 20, 2003 4.353 4.413 4.322 4.389 344,420 +0.04(+0.84%)
May 19, 2003 4.395 4.395 4.322 4.353 266,233 -0.07(-1.51%)
May 16, 2003 4.432 4.438 4.377 4.419 505,908 -0.02(-0.55%)
May 15, 2003 4.450 4.462 4.395 4.444 561,992 +0.04(+0.83%)
May 14, 2003 4.468 4.468 4.371 4.407 250,892 -0.04(-0.82%)
May 13, 2003 4.450 4.480 4.426 4.444 690,325 -0.03(-0.68%)
May 12, 2003 4.413 4.492 4.401 4.474 1,122,665 +0.07(+1.65%)
May 09, 2003 4.371 4.413 4.310 4.401 1,182,873 +0.12(+2.69%)
May 08, 2003 4.329 4.329 4.286 4.286 1,479,127 -0.02(-0.56%)
May 07, 2003 4.365 4.365 4.280 4.310 570,570 -0.01(-0.14%)
May 06, 2003 4.353 4.377 4.310 4.316 1,409,022 -0.01(-0.14%)
May 05, 2003 4.359 4.359 4.322 4.322 908,887 -0.01(-0.14%)
May 02, 2003 4.274 4.329 4.250 4.329 1,325,557 +0.12(+2.73%)
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.