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 )

15.81 -0.01 (-0.06%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 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 (%)
Dec 31, 2008 6.248 6.327 6.187 6.290 6,844,241 +0.06(+0.97%)
Dec 30, 2008 6.126 6.230 6.096 6.230 5,057,629 +0.05(+0.79%)
Dec 29, 2008 6.236 6.248 6.126 6.181 3,299,273 -0.04(-0.59%)
Dec 26, 2008 6.199 6.223 6.157 6.217 1,636,136 +0.04(+0.59%)
Dec 24, 2008 6.163 6.187 6.145 6.181 2,391,591 +0.12(+1.90%)
Dec 23, 2008 6.157 6.223 6.066 6.066 7,428,933 -0.36(-5.57%)
Dec 22, 2008 6.515 6.527 6.296 6.424 8,528,142 -0.13(-1.94%)
Dec 19, 2008 6.630 6.648 6.521 6.551 4,967,811 -0.02(-0.28%)
Dec 18, 2008 6.763 6.769 6.509 6.569 5,874,654 -0.11(-1.63%)
Dec 17, 2008 6.691 6.727 6.612 6.678 13,349,509 -0.21(-3.08%)
Dec 16, 2008 6.612 6.915 6.569 6.891 13,352,754 +0.31(+4.70%)
Dec 15, 2008 6.624 6.624 6.460 6.581 5,527,511 -0.08(-1.27%)
Dec 12, 2008 6.424 6.666 6.405 6.666 7,111,027 +0.10(+1.48%)
Dec 11, 2008 6.666 6.788 6.521 6.569 8,760,638 -0.07(-1.01%)
Dec 10, 2008 6.666 6.721 6.587 6.636 7,976,217 +0.26(+4.09%)
Dec 09, 2008 6.369 6.496 6.302 6.375 13,667,161 -0.15(-2.23%)
Dec 08, 2008 6.496 6.618 6.387 6.521 10,694,533 +0.43(+7.07%)
Dec 05, 2008 5.811 6.096 5.799 6.090 7,362,734 +0.33(+5.80%)
Dec 04, 2008 5.799 5.951 5.708 5.756 5,737,696 -0.32(-5.29%)
Dec 03, 2008 5.932 6.096 5.829 6.078 6,226,992 -0.04(-0.69%)
Dec 02, 2008 5.981 6.120 5.872 6.120 8,124,000 +0.39(+6.77%)
Dec 01, 2008 6.066 6.090 5.720 5.732 14,357,253 -0.50(-8.07%)
Nov 28, 2008 6.157 6.242 6.139 6.236 2,540,384 -0.04(-0.58%)
Nov 26, 2008 5.817 6.290 5.817 6.272 13,286,269 +0.45(+7.71%)
Nov 25, 2008 5.981 5.981 5.732 5.823 7,205,834 -0.05(-0.83%)
Nov 24, 2008 5.714 6.029 5.678 5.872 14,488,330 +0.12(+2.00%)
Nov 21, 2008 5.423 5.763 5.303 5.756 12,034,795 +0.59(+11.52%)
Nov 20, 2008 5.362 5.544 5.071 5.162 12,714,237 -0.23(-4.27%)
Nov 19, 2008 5.623 5.720 5.356 5.392 9,876,972 -0.33(-5.73%)
Nov 18, 2008 5.659 5.823 5.562 5.720 7,303,528 -0.10(-1.67%)
Nov 17, 2008 5.890 6.084 5.808 5.817 11,875,510 +0.02(+0.31%)
Nov 14, 2008 6.017 6.211 5.799 5.799 11,631,395 -0.58(-9.04%)
Nov 13, 2008 5.902 6.381 5.659 6.375 13,699,216 +0.50(+8.46%)
Nov 12, 2008 6.011 6.084 5.820 5.878 7,702,545 -0.22(-3.68%)
Nov 11, 2008 6.163 6.266 6.005 6.102 9,428,119 -0.42(-6.42%)
Nov 10, 2008 6.642 6.666 6.333 6.521 6,693,743 -0.16(-2.36%)
Nov 07, 2008 6.484 6.684 6.436 6.678 6,024,025 +0.61(+9.99%)
Nov 06, 2008 6.290 6.405 6.072 6.072 17,381,624 -0.30(-4.67%)
Nov 05, 2008 6.672 6.733 6.351 6.369 14,712,504 -0.40(-5.91%)
Nov 04, 2008 6.642 6.794 6.545 6.769 9,680,370 +0.41(+6.49%)
Nov 03, 2008 6.503 6.503 6.357 6.357 7,182,124 +0.04(+0.58%)
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%)
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.