Skip to main content

Hong Kong Ishares MSCI ETF (NY: EWH )

15.75 -0.14 (-0.88%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 14.38 14.65 14.22 14.52 24,342,914 +0.21(+1.48%)
Oct 30, 2007 14.43 14.44 14.28 14.30 15,412,864 -0.32(-2.16%)
Oct 29, 2007 14.70 14.73 14.53 14.62 15,817,179 +0.47(+3.35%)
Oct 26, 2007 14.01 14.19 13.92 14.15 11,344,112 +0.62(+4.57%)
Oct 25, 2007 13.47 13.59 13.33 13.53 9,998,203 +0.25(+1.87%)
Oct 24, 2007 13.22 13.28 12.93 13.28 17,491,044 -0.08(-0.59%)
Oct 23, 2007 13.31 13.40 13.13 13.36 8,340,712 +0.33(+2.51%)
Oct 22, 2007 12.56 13.07 12.13 13.03 15,091,356 +0.15(+1.18%)
Oct 19, 2007 13.28 13.30 12.74 12.88 13,956,535 -0.44(-3.28%)
Oct 18, 2007 13.19 13.38 13.02 13.31 8,243,765 -0.13(-0.99%)
Oct 17, 2007 13.31 13.45 13.11 13.45 21,937,864 +0.61(+4.77%)
Oct 16, 2007 13.10 13.11 12.79 12.84 14,728,607 -0.36(-2.71%)
Oct 15, 2007 13.53 13.55 13.05 13.19 12,770,905 -0.24(-1.81%)
Oct 12, 2007 13.22 13.56 13.22 13.44 9,752,420 +0.27(+2.03%)
Oct 11, 2007 13.59 13.61 13.02 13.17 17,706,760 -0.12(-0.87%)
Oct 10, 2007 13.24 13.30 13.10 13.28 9,294,448 -0.07(-0.50%)
Oct 09, 2007 13.17 13.38 13.16 13.35 8,670,968 +0.49(+3.77%)
Oct 08, 2007 13.01 13.01 12.80 12.87 9,357,701 -0.31(-2.35%)
Oct 05, 2007 13.07 13.21 12.95 13.17 11,720,940 +0.59(+4.73%)
Oct 04, 2007 12.60 12.65 12.42 12.58 13,492,086 +0.01(+0.05%)
Oct 03, 2007 12.77 12.85 12.54 12.57 15,449,041 -0.61(-4.60%)
Oct 02, 2007 13.34 13.34 13.07 13.18 9,397,849 +0.19(+1.45%)
Oct 01, 2007 12.79 13.15 12.79 12.99 15,336,342 +0.24(+1.85%)
Sep 28, 2007 12.90 12.90 12.66 12.76 9,676,827 -0.12(-0.94%)
Sep 27, 2007 12.86 12.91 12.74 12.88 8,379,901 +0.15(+1.19%)
Sep 26, 2007 12.78 12.78 12.62 12.73 7,437,560 +0.12(+0.96%)
Sep 25, 2007 12.45 12.74 12.43 12.60 5,084,989 -0.01(-0.05%)
Sep 24, 2007 12.79 12.80 12.52 12.61 10,758,847 +0.12(+0.97%)
Sep 21, 2007 12.55 12.56 12.43 12.49 10,156,962 +0.20(+1.63%)
Sep 20, 2007 12.43 12.43 12.22 12.29 8,218,420 -0.12(-0.98%)
Sep 19, 2007 12.45 12.66 12.38 12.41 13,543,090 +0.04(+0.29%)
Sep 18, 2007 11.96 12.41 11.89 12.37 12,372,171 +0.49(+4.08%)
Sep 17, 2007 11.92 11.95 11.81 11.89 8,562,873 -0.30(-2.44%)
Sep 14, 2007 12.11 12.22 12.01 12.19 11,620,514 +0.10(+0.80%)
Sep 13, 2007 12.11 12.13 11.98 12.09 5,442,410 +0.21(+1.74%)
Sep 12, 2007 11.75 11.97 11.74 11.88 8,819,689 +0.20(+1.71%)
Sep 11, 2007 11.55 11.71 11.53 11.68 5,990,477 +0.18(+1.53%)
Sep 10, 2007 11.53 11.62 11.29 11.51 13,894,200 +0.33(+2.93%)
Sep 07, 2007 11.22 11.25 11.10 11.18 8,325,171 -0.23(-2.02%)
Sep 06, 2007 11.37 11.44 11.26 11.41 7,439,019 +0.15(+1.29%)
Sep 05, 2007 11.37 11.37 11.20 11.26 4,517,258 -0.12(-1.01%)
Sep 04, 2007 11.22 11.46 11.22 11.38 8,539,775 +0.19(+1.74%)
Aug 31, 2007 11.21 11.31 11.15 11.19 10,424,693 +0.33(+3.02%)
Aug 30, 2007 10.85 10.98 10.77 10.86 6,044,390 -0.10(-0.89%)
Aug 29, 2007 10.71 11.07 10.69 10.95 6,128,468 +0.37(+3.50%)
Aug 28, 2007 10.87 10.88 10.46 10.58 9,402,897 -0.44(-4.02%)
Aug 27, 2007 11.04 11.15 10.98 11.03 10,966,621 +0.06(+0.55%)
Aug 24, 2007 10.73 11.01 10.71 10.97 7,914,980 +0.24(+2.26%)
Aug 23, 2007 10.86 10.89 10.62 10.72 16,526,944 -0.05(-0.51%)
Aug 22, 2007 10.58 10.78 10.54 10.78 19,324,276 +0.52(+5.02%)
Aug 21, 2007 10.46 10.36 10.14 10.26 9,975,080 +0.13(+1.32%)
Aug 20, 2007 10.28 10.30 9.984 10.13 12,191,210 -0.06(-0.59%)
Aug 17, 2007 9.517 10.29 9.905 10.19 15,096,520 +0.28(+2.81%)
Aug 16, 2007 9.905 9.948 9.226 9.912 14,455,843 -0.06(-0.61%)
Aug 15, 2007 10.23 10.35 9.942 9.972 13,621,639 -0.38(-3.63%)
Aug 14, 2007 10.52 10.54 10.27 10.35 6,092,223 -0.09(-0.87%)
Aug 13, 2007 10.54 10.60 10.43 10.44 5,864,364 -0.07(-0.63%)
Aug 10, 2007 10.33 10.60 10.29 10.51 7,815,341 +0.10(+0.93%)
Aug 09, 2007 10.55 10.68 10.41 10.41 5,540,396 -0.49(-4.45%)
Aug 08, 2007 10.80 10.95 10.72 10.89 7,552,025 +0.29(+2.75%)
Aug 07, 2007 10.38 10.65 10.32 10.60 5,546,064 -0.04(-0.34%)
Aug 06, 2007 10.37 10.64 10.27 10.64 9,078,405 +0.25(+2.45%)
Aug 03, 2007 10.51 10.79 10.35 10.38 5,997,405 -0.41(-3.77%)
Aug 02, 2007 10.68 10.95 10.67 10.79 8,394,455 -0.02(-0.17%)
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.