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 )

16.90 +0.11 (+0.66%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Jan 30, 2009 6.308 6.352 6.191 6.209 0 +0.13(+2.14%)
Jan 29, 2009 6.253 6.253 6.048 6.079 10,177,654 -0.35(-5.49%)
Jan 28, 2009 6.377 6.457 6.277 6.432 15,643,775 +0.20(+3.28%)
Jan 27, 2009 6.191 6.259 6.144 6.228 4,349,268 +0.09(+1.41%)
Jan 26, 2009 6.116 6.259 6.073 6.141 5,916,497 +0.03(+0.51%)
Jan 23, 2009 5.862 6.160 5.837 6.110 7,942,776 +0.17(+2.92%)
Jan 22, 2009 5.999 6.042 5.831 5.937 6,225,088 -0.23(-3.72%)
Jan 21, 2009 6.079 6.172 5.906 6.166 6,009,016 +0.30(+5.07%)
Jan 20, 2009 6.129 6.135 5.850 5.868 7,009,906 -0.31(-5.02%)
Jan 16, 2009 6.234 6.246 6.036 6.178 0 +0.07(+1.22%)
Jan 15, 2009 6.092 6.222 5.912 6.104 9,876,597 -0.03(-0.51%)
Jan 14, 2009 6.197 6.197 6.017 6.135 7,791,270 -0.15(-2.46%)
Jan 13, 2009 6.290 6.358 6.234 6.290 6,462,619 -0.06(-0.88%)
Jan 12, 2009 6.457 6.507 6.296 6.346 5,083,496 -0.12(-1.82%)
Jan 09, 2009 6.612 6.612 6.439 6.463 4,478,008 -0.20(-2.98%)
Jan 08, 2009 6.569 6.680 6.525 6.662 7,164,647 +0.02(+0.28%)
Jan 07, 2009 6.699 6.748 6.581 6.643 8,466,941 -0.17(-2.46%)
Jan 06, 2009 6.804 6.900 6.767 6.810 5,329,928 +0.14(+2.04%)
Jan 05, 2009 6.662 6.735 6.615 6.674 5,220,932 -0.01(-0.19%)
Jan 02, 2009 6.563 6.724 6.494 6.686 4,534,449 +0.26(+4.05%)
Jan 01, 2009 6.383 6.463 6.321 6.426 0 +0.00(+0.00%)
Dec 31, 2008 6.383 6.463 6.321 6.426 6,699,418 +0.06(+0.97%)
Dec 30, 2008 6.259 6.364 6.228 6.364 4,950,611 +0.05(+0.78%)
Dec 29, 2008 6.370 6.383 6.259 6.315 3,229,461 -0.04(-0.59%)
Dec 26, 2008 6.333 6.358 6.290 6.352 1,601,516 +0.04(+0.59%)
Dec 24, 2008 6.296 6.321 6.277 6.315 2,340,985 +0.12(+1.90%)
Dec 23, 2008 6.290 6.358 6.197 6.197 7,271,738 -0.37(-5.57%)
Dec 22, 2008 6.655 6.668 6.432 6.563 8,347,687 -0.13(-1.94%)
Dec 19, 2008 6.773 6.792 6.662 6.693 4,862,693 -0.02(-0.28%)
Dec 18, 2008 6.910 6.916 6.649 6.711 5,750,347 -0.11(-1.63%)
Dec 17, 2008 6.835 6.872 6.755 6.823 13,067,035 -0.22(-3.08%)
Dec 16, 2008 6.755 7.064 6.711 7.040 13,070,211 +0.32(+4.70%)
Dec 15, 2008 6.767 6.767 6.600 6.724 5,410,549 -0.09(-1.27%)
Dec 12, 2008 6.563 6.810 6.544 6.810 6,960,559 +0.10(+1.48%)
Dec 11, 2008 6.810 6.934 6.662 6.711 8,575,264 -0.07(-1.01%)
Dec 10, 2008 6.810 6.866 6.730 6.779 7,807,441 +0.27(+4.09%)
Dec 09, 2008 6.507 6.637 6.439 6.513 13,377,966 -0.15(-2.23%)
Dec 08, 2008 6.637 6.761 6.525 6.662 10,468,238 +0.44(+7.07%)
Dec 05, 2008 5.937 6.228 5.924 6.222 7,206,939 +0.34(+5.80%)
Dec 04, 2008 5.924 6.079 5.831 5.881 5,616,287 -0.33(-5.29%)
Dec 03, 2008 6.061 6.228 5.955 6.209 6,095,230 -0.04(-0.69%)
Dec 02, 2008 6.110 6.253 5.999 6.253 7,952,097 +0.40(+6.77%)
Dec 01, 2008 6.197 6.222 5.844 5.856 14,053,455 -0.51(-8.07%)
Nov 28, 2008 6.290 6.377 6.271 6.370 2,486,630 -0.04(-0.58%)
Nov 26, 2008 5.943 6.426 5.943 6.408 13,005,133 +0.46(+7.71%)
Nov 25, 2008 6.110 6.110 5.856 5.949 7,053,360 -0.05(-0.83%)
Nov 24, 2008 5.837 6.160 5.800 5.999 14,181,759 +0.12(+2.00%)
Nov 21, 2008 5.540 5.887 5.418 5.881 11,780,140 +0.61(+11.52%)
Nov 20, 2008 5.478 5.664 5.181 5.274 12,445,205 -0.24(-4.27%)
Nov 19, 2008 5.745 5.844 5.472 5.509 9,667,977 -0.33(-5.73%)
Nov 18, 2008 5.782 5.949 5.683 5.844 7,148,986 -0.10(-1.67%)
Nov 17, 2008 6.017 6.216 5.934 5.943 11,624,225 +0.02(+0.31%)
Nov 14, 2008 6.147 6.346 5.924 5.924 11,385,276 -0.59(-9.04%)
Nov 13, 2008 6.030 6.519 5.782 6.513 13,409,342 +0.51(+8.46%)
Nov 12, 2008 6.141 6.216 5.946 6.005 7,539,560 -0.23(-3.68%)
Nov 11, 2008 6.296 6.401 6.135 6.234 9,228,621 -0.43(-6.42%)
Nov 10, 2008 6.786 6.810 6.470 6.662 6,552,104 -0.16(-2.36%)
Nov 07, 2008 6.625 6.829 6.575 6.823 5,896,557 +0.62(+9.99%)
Nov 06, 2008 6.426 6.544 6.203 6.203 17,013,830 -0.30(-4.67%)
Nov 05, 2008 6.817 6.879 6.488 6.507 14,401,189 -0.41(-5.91%)
Nov 04, 2008 6.786 6.941 6.686 6.916 9,475,534 +0.42(+6.49%)
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.