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 )

15.82 +0.07 (+0.44%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Oct 31, 2008 6.402 6.432 6.141 6.317 11,402,762 -0.16(-2.43%)
Oct 30, 2008 6.456 6.523 6.175 6.475 13,492,058 +0.50(+8.43%)
Oct 29, 2008 6.062 6.317 5.899 5.971 13,518,764 -0.21(-3.34%)
Oct 28, 2008 5.735 6.190 5.535 6.178 15,534,795 +0.90(+16.99%)
Oct 27, 2008 5.499 5.614 5.274 5.280 10,990,543 -0.54(-9.27%)
Oct 24, 2008 5.577 5.953 5.493 5.820 10,116,334 -0.38(-6.16%)
Oct 23, 2008 6.135 6.220 5.814 6.202 11,085,910 +0.12(+1.99%)
Oct 22, 2008 6.323 6.335 5.971 6.081 9,692,045 -0.44(-6.78%)
Oct 21, 2008 6.644 6.760 6.487 6.523 7,606,937 -0.41(-5.94%)
Oct 20, 2008 6.729 6.966 6.650 6.935 7,920,438 +0.38(+5.83%)
Oct 17, 2008 6.462 6.911 6.396 6.553 10,268,936 -0.22(-3.22%)
Oct 16, 2008 6.523 6.838 6.287 6.772 13,511,053 +0.46(+7.30%)
Oct 15, 2008 6.911 6.911 6.305 6.311 9,816,793 -0.89(-12.30%)
Oct 14, 2008 7.511 7.511 7.051 7.196 22,950,754 -0.23(-3.10%)
Oct 13, 2008 6.984 7.572 6.838 7.426 11,672,512 +1.03(+16.11%)
Oct 10, 2008 6.202 6.669 5.984 6.396 22,476,018 -0.02(-0.28%)
Oct 09, 2008 6.984 7.063 6.414 6.414 18,769,914 -0.55(-7.84%)
Oct 08, 2008 6.729 7.178 6.723 6.960 19,135,240 +0.11(+1.59%)
Oct 07, 2008 7.251 7.408 6.826 6.850 14,060,093 -0.33(-4.56%)
Oct 06, 2008 7.238 7.251 6.869 7.178 16,817,610 -0.32(-4.21%)
Oct 03, 2008 7.699 7.869 7.463 7.493 6,182,293 -0.13(-1.75%)
Oct 02, 2008 7.875 7.905 7.584 7.626 10,009,067 -0.47(-5.84%)
Oct 01, 2008 7.972 8.160 7.833 8.099 9,458,954 +0.09(+1.14%)
Sep 30, 2008 7.893 8.075 7.814 8.008 8,642,140 +0.48(+6.45%)
Sep 29, 2008 8.099 8.117 7.384 7.523 21,633,516 -0.91(-10.78%)
Sep 26, 2008 8.251 8.530 8.190 8.433 0 -0.13(-1.49%)
Sep 25, 2008 8.396 8.651 8.396 8.560 5,635,479 +0.22(+2.69%)
Sep 24, 2008 8.336 8.372 8.233 8.336 4,095,529 +0.01(+0.15%)
Sep 23, 2008 8.366 8.509 8.287 8.324 8,959,223 -0.18(-2.07%)
Sep 22, 2008 8.906 8.942 8.487 8.499 7,902,488 -0.45(-5.08%)
Sep 19, 2008 9.342 9.700 8.897 8.954 0 +0.16(+1.79%)
Sep 18, 2008 8.366 8.851 8.142 8.796 27,265,482 +0.59(+7.16%)
Sep 17, 2008 8.536 8.590 8.190 8.208 15,038,376 -0.68(-7.64%)
Sep 16, 2008 8.548 8.960 8.469 8.887 18,397,972 +0.30(+3.53%)
Sep 15, 2008 8.754 8.997 8.554 8.584 33,405,968 -0.55(-6.04%)
Sep 12, 2008 8.978 9.154 8.906 9.136 5,642,318 -0.01(-0.07%)
Sep 11, 2008 8.875 9.154 8.851 9.142 9,057,737 +0.05(+0.60%)
Sep 10, 2008 9.106 9.215 8.990 9.087 5,776,977 +0.08(+0.87%)
Sep 09, 2008 9.251 9.336 8.997 9.009 6,400,640 -0.31(-3.32%)
Sep 08, 2008 9.536 9.542 9.142 9.318 7,529,765 +0.18(+1.99%)
Sep 05, 2008 9.015 9.239 8.930 9.136 0 +0.07(+0.80%)
Sep 04, 2008 9.281 9.288 9.009 9.063 12,738,657 -0.39(-4.17%)
Sep 03, 2008 9.427 9.488 9.360 9.457 3,935,028 -0.08(-0.83%)
Sep 02, 2008 9.651 9.745 9.482 9.536 8,828,488 -0.08(-0.82%)
Aug 29, 2008 9.627 9.706 9.615 9.615 5,750,718 -0.10(-1.06%)
Aug 28, 2008 9.597 9.724 9.597 9.718 4,785,176 +0.01(+0.06%)
Aug 27, 2008 9.682 9.785 9.633 9.712 6,349,368 +0.15(+1.52%)
Aug 26, 2008 9.548 9.627 9.506 9.566 6,441,256 +0.14(+1.48%)
Aug 25, 2008 9.585 9.597 9.378 9.427 6,612,196 -0.13(-1.40%)
Aug 22, 2008 9.427 9.579 9.415 9.560 18,999,006 +0.13(+1.35%)
Aug 21, 2008 9.288 9.457 9.281 9.433 7,112,235 -0.15(-1.52%)
Aug 20, 2008 9.494 9.603 9.409 9.579 7,572,277 +0.33(+3.61%)
Aug 19, 2008 9.330 9.336 9.215 9.245 11,564,849 -0.29(-3.05%)
Aug 18, 2008 9.657 9.706 9.457 9.536 15,955,216 -0.28(-2.90%)
Aug 15, 2008 9.748 9.833 9.682 9.821 0 -0.10(-1.04%)
Aug 14, 2008 9.718 9.967 9.700 9.924 18,469,678 +0.10(+1.05%)
Aug 13, 2008 9.918 9.918 9.706 9.821 7,991,850 -0.05(-0.49%)
Aug 12, 2008 9.954 9.985 9.803 9.870 6,749,816 -0.08(-0.85%)
Aug 11, 2008 9.918 10.04 9.894 9.954 3,716,877 +0.00(+0.00%)
Aug 08, 2008 9.785 10.02 9.712 9.954 6,731,455 +0.24(+2.43%)
Aug 07, 2008 9.797 9.821 9.633 9.718 8,385,888 -0.36(-3.61%)
Aug 06, 2008 10.02 10.09 9.973 10.08 13,533,503 +0.00(+0.00%)
Aug 05, 2008 9.839 10.10 9.839 10.08 9,820,996 +0.10(+1.03%)
Aug 04, 2008 10.06 10.06 9.888 9.979 7,327,979 -0.16(-1.61%)
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.