Skip to main content

Hong Kong Ishares MSCI ETF (NY: EWH )

15.81 -0.01 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 13.35 13.43 13.19 13.29 5,401,448 +0.25(+1.91%)
Dec 28, 2007 13.17 13.24 13.03 13.05 3,541,579 +0.01(+0.05%)
Dec 27, 2007 13.31 13.31 13.03 13.04 4,175,578 -0.47(-3.50%)
Dec 26, 2007 13.49 13.58 13.42 13.51 4,190,577 +0.02(+0.18%)
Dec 24, 2007 13.57 13.57 13.37 13.49 5,589,746 -0.14(-1.02%)
Dec 21, 2007 13.62 13.71 13.48 13.63 9,749,381 +0.50(+3.83%)
Dec 20, 2007 13.10 13.20 12.93 13.12 7,724,511 +0.08(+0.65%)
Dec 19, 2007 13.09 13.23 12.93 13.04 8,596,824 +0.14(+1.08%)
Dec 18, 2007 12.90 12.97 12.59 12.90 8,136,361 +0.36(+2.90%)
Dec 17, 2007 12.83 12.85 12.49 12.54 9,693,322 -0.62(-4.74%)
Dec 14, 2007 13.22 13.39 13.12 13.16 9,104,539 -0.30(-2.21%)
Dec 13, 2007 13.30 13.50 13.17 13.46 13,867,378 -0.19(-1.38%)
Dec 12, 2007 13.91 14.03 13.47 13.65 9,959,170 +0.21(+1.58%)
Dec 11, 2007 13.98 14.06 13.30 13.43 16,393,788 -0.36(-2.64%)
Dec 10, 2007 13.73 13.88 13.64 13.80 5,472,976 +0.02(+0.13%)
Dec 07, 2007 13.86 13.88 13.72 13.78 16,766,906 -0.70(-4.86%)
Dec 06, 2007 14.25 14.51 14.08 14.48 16,882,618 +0.14(+0.97%)
Dec 05, 2007 14.10 14.34 14.10 14.34 9,461,699 +0.60(+4.37%)
Dec 04, 2007 13.60 13.86 13.60 13.74 11,756,301 +0.10(+0.76%)
Dec 03, 2007 13.86 13.86 13.62 13.64 6,780,029 -0.10(-0.71%)
Nov 30, 2007 13.91 13.96 13.66 13.74 8,429,846 +0.17(+1.25%)
Nov 29, 2007 13.46 13.70 13.41 13.57 13,749,689 +0.05(+0.36%)
Nov 28, 2007 13.12 13.60 13.12 13.52 19,718,340 +0.69(+5.39%)
Nov 27, 2007 12.57 12.91 12.51 12.83 13,915,776 +0.45(+3.62%)
Nov 26, 2007 12.82 12.97 12.34 12.38 15,353,580 -0.24(-1.92%)
Nov 23, 2007 12.37 12.72 12.37 12.62 5,218,480 +0.34(+2.76%)
Nov 21, 2007 12.50 12.54 12.19 12.28 13,244,529 -0.61(-4.70%)
Nov 20, 2007 12.80 13.03 12.51 12.89 14,911,206 +0.24(+1.92%)
Nov 19, 2007 12.95 12.95 12.51 12.65 12,953,855 -0.39(-2.98%)
Nov 16, 2007 13.00 13.09 12.73 13.03 20,004,146 -0.12(-0.92%)
Nov 15, 2007 13.60 13.60 13.07 13.16 13,454,401 -0.44(-3.21%)
Nov 14, 2007 13.93 13.93 13.54 13.59 11,469,251 -0.05(-0.36%)
Nov 13, 2007 13.16 13.71 13.16 13.64 14,106,808 +0.82(+6.43%)
Nov 12, 2007 13.03 13.28 12.72 12.82 12,380,758 -0.36(-2.72%)
Nov 09, 2007 13.12 13.52 13.12 13.17 14,624,466 -0.16(-1.23%)
Nov 08, 2007 13.41 13.55 12.94 13.34 20,680,344 -0.01(-0.04%)
Nov 07, 2007 13.79 13.79 13.29 13.34 11,759,091 -0.45(-3.25%)
Nov 06, 2007 13.58 13.79 13.45 13.79 9,349,010 +0.71(+5.42%)
Nov 05, 2007 13.28 13.28 12.88 13.08 22,653,558 -0.84(-6.01%)
Nov 02, 2007 13.93 14.26 13.46 13.92 13,263,100 +0.01(+0.09%)
Nov 01, 2007 14.23 14.46 13.74 13.91 12,865,493 -0.60(-4.14%)
Oct 31, 2007 14.37 14.65 14.22 14.51 24,356,696 +0.21(+1.48%)
Oct 30, 2007 14.42 14.43 14.28 14.29 15,421,592 -0.32(-2.16%)
Oct 29, 2007 14.69 14.73 14.52 14.61 15,826,135 +0.47(+3.35%)
Oct 26, 2007 14.00 14.18 13.91 14.14 11,350,535 +0.62(+4.57%)
Oct 25, 2007 13.46 13.59 13.32 13.52 10,003,864 +0.25(+1.87%)
Oct 24, 2007 13.22 13.28 12.92 13.27 17,500,948 -0.08(-0.59%)
Oct 23, 2007 13.30 13.39 13.12 13.35 8,345,435 +0.33(+2.51%)
Oct 22, 2007 12.55 13.06 12.12 13.02 15,099,902 +0.15(+1.18%)
Oct 19, 2007 13.28 13.29 12.73 12.87 13,964,437 -0.44(-3.28%)
Oct 18, 2007 13.19 13.37 13.02 13.31 8,248,433 -0.13(-0.99%)
Oct 17, 2007 13.31 13.45 13.10 13.44 21,950,286 +0.61(+4.77%)
Oct 16, 2007 13.09 13.10 12.78 12.83 14,736,947 -0.36(-2.71%)
Oct 15, 2007 13.52 13.54 13.04 13.19 12,778,136 -0.24(-1.81%)
Oct 12, 2007 13.22 13.56 13.22 13.43 9,757,942 +0.27(+2.03%)
Oct 11, 2007 13.58 13.60 13.01 13.16 17,716,786 -0.12(-0.87%)
Oct 10, 2007 13.23 13.29 13.09 13.28 9,299,711 -0.07(-0.50%)
Oct 09, 2007 13.17 13.37 13.15 13.34 8,675,877 +0.48(+3.77%)
Oct 08, 2007 13.00 13.00 12.79 12.86 9,363,000 -0.31(-2.35%)
Oct 05, 2007 13.06 13.20 12.94 13.17 11,727,576 +0.59(+4.73%)
Oct 04, 2007 12.59 12.65 12.41 12.57 13,499,725 +0.01(+0.05%)
Oct 03, 2007 12.76 12.84 12.54 12.57 15,457,789 -0.61(-4.60%)
Oct 02, 2007 13.34 13.34 13.06 13.17 9,403,170 +0.19(+1.45%)
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.