Indicators

Hong Kong Ishares MSCI ETF (NY: EWH )

15.98 -0.26 (-1.59%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	13.36	13.44	13.20	13.30	5,398,391	+0.25(+1.91%)
Dec 28, 2007	13.18	13.25	13.04	13.05	3,539,575	+0.01(+0.05%)
Dec 27, 2007	13.31	13.31	13.04	13.05	4,173,215	-0.47(-3.50%)
Dec 26, 2007	13.50	13.59	13.42	13.52	4,188,206	+0.02(+0.18%)
Dec 24, 2007	13.58	13.58	13.38	13.50	5,586,583	-0.14(-1.02%)
Dec 21, 2007	13.63	13.71	13.49	13.64	9,743,863	+0.50(+3.83%)
Dec 20, 2007	13.11	13.21	12.94	13.13	7,720,140	+0.08(+0.65%)
Dec 19, 2007	13.10	13.24	12.94	13.05	8,591,959	+0.14(+1.08%)
Dec 18, 2007	12.91	12.98	12.59	12.91	8,131,757	+0.36(+2.90%)
Dec 17, 2007	12.84	12.85	12.50	12.54	9,687,836	-0.62(-4.74%)
Dec 14, 2007	13.23	13.39	13.13	13.17	9,099,387	-0.30(-2.21%)
Dec 13, 2007	13.31	13.51	13.17	13.47	13,859,530	-0.19(-1.38%)
Dec 12, 2007	13.92	14.04	13.48	13.65	9,953,534	+0.21(+1.58%)
Dec 11, 2007	13.99	14.07	13.31	13.44	16,384,510	-0.36(-2.64%)
Dec 10, 2007	13.73	13.88	13.65	13.81	5,469,879	+0.02(+0.13%)
Dec 07, 2007	13.87	13.89	13.73	13.79	16,757,418	-0.70(-4.86%)
Dec 06, 2007	14.25	14.52	14.08	14.49	16,873,064	+0.14(+0.97%)
Dec 05, 2007	14.10	14.35	14.10	14.35	9,456,344	+0.60(+4.37%)
Dec 04, 2007	13.61	13.87	13.61	13.75	11,749,648	+0.10(+0.76%)

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.