Indicators

Hong Kong Ishares MSCI ETF (NY: EWH )

17.16 -0.33 (-1.89%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	9.767	9.848	9.724	9.823	25,647,234	+0.11(+1.08%)
Nov 27, 2009	9.606	9.792	9.563	9.717	9,591,996	-0.24(-2.36%)
Nov 25, 2009	9.897	9.959	9.891	9.953	3,605,925	+0.11(+1.07%)
Nov 24, 2009	9.854	9.934	9.779	9.848	8,221,431	-0.09(-0.87%)
Nov 23, 2009	9.971	10.01	9.922	9.934	4,998,980	+0.11(+1.13%)
Nov 20, 2009	9.773	9.829	9.767	9.823	3,171,290	-0.03(-0.31%)
Nov 19, 2009	9.872	9.885	9.755	9.854	5,867,537	-0.07(-0.75%)
Nov 18, 2009	9.990	9.990	9.878	9.928	3,837,233	-0.12(-1.17%)
Nov 17, 2009	10.02	10.07	9.971	10.05	5,406,917	-0.06(-0.61%)
Nov 16, 2009	10.06	10.15	10.05	10.11	6,274,547	+0.15(+1.49%)
Nov 13, 2009	9.928	9.996	9.878	9.959	6,434,102	+0.06(+0.63%)
Nov 12, 2009	9.953	10.01	9.841	9.897	6,301,256	-0.06(-0.56%)
Nov 11, 2009	10.01	10.05	9.947	9.953	7,177,849	-0.01(-0.06%)
Nov 10, 2009	9.959	9.990	9.891	9.959	6,351,487	-0.09(-0.92%)
Nov 09, 2009	9.940	10.06	9.909	10.05	5,138,809	+0.26(+2.66%)
Nov 06, 2009	9.748	9.829	9.717	9.792	6,393,611	-0.02(-0.25%)
Nov 05, 2009	9.779	9.829	9.717	9.817	5,507,013	+0.08(+0.83%)
Nov 04, 2009	9.798	9.854	9.699	9.736	7,919,999	+0.06(+0.58%)
Nov 03, 2009	9.581	9.680	9.556	9.680	7,838,001	+0.02(+0.19%)

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.