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 )

15.38 -0.05 (-0.36%)
Streaming Delayed Price Updated: 11:08 AM EDT, Jun 26, 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 6.405 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%)
Sep 02, 2008 9.657 9.751 9.487 9.541 8,823,492 -0.08(-0.82%)
Aug 29, 2008 9.632 9.712 9.620 9.620 5,747,464 -0.10(-1.06%)
Aug 28, 2008 9.602 9.730 9.602 9.723 4,782,468 +0.01(+0.06%)
Aug 27, 2008 9.687 9.790 9.639 9.717 6,345,775 +0.15(+1.52%)
Aug 26, 2008 9.554 9.632 9.511 9.572 6,437,611 +0.14(+1.48%)
Aug 25, 2008 9.590 9.602 9.384 9.432 6,608,455 -0.13(-1.40%)
Aug 22, 2008 9.432 9.584 9.420 9.566 18,988,254 +0.13(+1.35%)
Aug 21, 2008 9.293 9.463 9.287 9.438 7,108,210 -0.15(-1.52%)
Aug 20, 2008 9.499 9.608 9.414 9.584 7,567,992 +0.33(+3.61%)
Aug 19, 2008 9.335 9.341 9.220 9.250 11,558,305 -0.29(-3.05%)
Aug 18, 2008 9.663 9.711 9.463 9.541 15,946,187 -0.29(-2.90%)
Aug 15, 2008 9.754 9.839 9.687 9.827 0 -0.10(-1.04%)
Aug 14, 2008 9.723 9.972 9.705 9.930 18,459,226 +0.10(+1.05%)
Aug 13, 2008 9.924 9.924 9.711 9.827 7,987,327 -0.05(-0.49%)
Aug 12, 2008 9.960 9.990 9.808 9.875 6,745,996 -0.08(-0.85%)
Aug 11, 2008 9.924 10.05 9.899 9.960 3,714,774 +0.00(+0.00%)
Aug 08, 2008 9.790 10.02 9.717 9.960 6,727,646 +0.24(+2.43%)
Aug 07, 2008 9.802 9.827 9.639 9.723 8,381,142 -0.36(-3.61%)
Aug 06, 2008 10.03 10.09 9.978 10.09 13,525,844 +0.00(+0.00%)
Aug 05, 2008 9.845 10.11 9.845 10.09 9,815,439 +0.10(+1.03%)
Aug 04, 2008 10.06 10.06 9.893 9.984 7,323,832 -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.