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 )

15.82 +0.07 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 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, 2009 9.855 9.743 9.743 9.743 2,788,653 -0.04(-0.38%)
Dec 30, 2009 9.743 9.792 9.730 9.780 6,597,936 +0.07(+0.77%)
Dec 29, 2009 9.705 9.718 9.668 9.705 4,759,654 +0.06(+0.58%)
Dec 28, 2009 9.705 9.711 9.624 9.649 4,342,779 -0.04(-0.39%)
Dec 24, 2009 9.674 9.718 9.674 9.687 4,097,850 +0.06(+0.58%)
Dec 23, 2009 9.637 9.649 9.575 9.631 7,986,105 +0.11(+1.18%)
Dec 22, 2009 9.531 9.568 9.494 9.519 8,481,386 +0.07(+0.78%)
Dec 21, 2009 9.397 9.463 9.391 9.445 5,533,593 +0.02(+0.26%)
Dec 18, 2009 9.469 9.488 9.369 9.421 16,941,204 -0.06(-0.64%)
Dec 17, 2009 9.530 9.530 9.469 9.482 8,913,150 -0.24(-2.49%)
Dec 16, 2009 9.706 9.736 9.663 9.724 6,551,989 -0.00(-0.00%)
Dec 15, 2009 9.724 9.776 9.676 9.724 4,523,717 -0.08(-0.80%)
Dec 14, 2009 9.815 9.830 9.785 9.803 5,295,237 +0.00(+0.00%)
Dec 11, 2009 9.803 9.833 9.760 9.803 3,731,162 +0.03(+0.31%)
Dec 10, 2009 9.773 9.818 9.754 9.773 5,570,900 -0.01(-0.12%)
Dec 09, 2009 9.754 9.803 9.694 9.785 9,298,688 +0.03(+0.31%)
Dec 08, 2009 9.779 9.791 9.712 9.754 7,104,586 -0.09(-0.92%)
Dec 07, 2009 9.882 9.912 9.821 9.845 8,306,381 -0.07(-0.73%)
Dec 04, 2009 9.991 10.03 9.839 9.918 7,721,362 +0.06(+0.62%)
Dec 03, 2009 9.942 9.973 9.839 9.857 7,057,571 +0.03(+0.31%)
Dec 02, 2009 9.827 9.892 9.809 9.827 7,978,876 +0.02(+0.19%)
Dec 01, 2009 9.803 9.863 9.791 9.809 7,455,811 +0.19(+2.02%)
Nov 30, 2009 9.560 9.639 9.518 9.615 26,201,660 +0.10(+1.08%)
Nov 27, 2009 9.403 9.585 9.360 9.512 9,799,350 -0.23(-2.36%)
Nov 25, 2009 9.688 9.748 9.682 9.742 3,683,875 +0.10(+1.07%)
Nov 24, 2009 9.645 9.724 9.572 9.639 8,399,157 -0.08(-0.87%)
Nov 23, 2009 9.760 9.803 9.712 9.724 5,107,044 +0.11(+1.13%)
Nov 20, 2009 9.566 9.621 9.560 9.615 3,239,845 -0.03(-0.31%)
Nov 19, 2009 9.663 9.676 9.548 9.645 5,994,377 -0.07(-0.75%)
Nov 18, 2009 9.779 9.779 9.669 9.718 3,920,184 -0.12(-1.17%)
Nov 17, 2009 9.809 9.857 9.760 9.833 5,523,800 -0.06(-0.61%)
Nov 16, 2009 9.845 9.936 9.833 9.894 6,410,186 +0.15(+1.49%)
Nov 13, 2009 9.718 9.785 9.669 9.748 6,573,190 +0.06(+0.63%)
Nov 12, 2009 9.742 9.797 9.633 9.688 6,437,472 -0.05(-0.56%)
Nov 11, 2009 9.803 9.839 9.736 9.742 7,333,015 -0.01(-0.06%)
Nov 10, 2009 9.748 9.779 9.682 9.748 6,488,789 -0.09(-0.92%)
Nov 09, 2009 9.730 9.851 9.700 9.839 5,249,896 +0.25(+2.66%)
Nov 06, 2009 9.542 9.621 9.512 9.585 6,531,823 -0.02(-0.25%)
Nov 05, 2009 9.572 9.621 9.512 9.609 5,626,060 +0.08(+0.83%)
Nov 04, 2009 9.591 9.645 9.494 9.530 8,091,209 +0.05(+0.58%)
Nov 03, 2009 9.378 9.475 9.354 9.475 8,007,438 +0.02(+0.19%)
Nov 02, 2009 9.500 9.609 9.378 9.457 12,310,785 +0.04(+0.45%)
Oct 30, 2009 9.627 9.651 9.366 9.415 16,244,900 -0.17(-1.77%)
Oct 29, 2009 9.488 9.669 9.475 9.585 13,368,512 +0.18(+1.87%)
Oct 28, 2009 9.536 9.579 9.372 9.409 20,683,470 -0.25(-2.57%)
Oct 27, 2009 9.718 9.748 9.621 9.657 9,068,914 -0.10(-0.99%)
Oct 26, 2009 9.876 9.942 9.712 9.754 7,771,630 -0.07(-0.68%)
Oct 23, 2009 9.827 9.839 9.766 9.821 8,945,898 -0.11(-1.10%)
Oct 22, 2009 9.882 9.967 9.802 9.930 10,339,237 +0.03(+0.31%)
Oct 21, 2009 9.894 10.04 9.863 9.900 11,058,606 +0.02(+0.25%)
Oct 20, 2009 9.851 9.918 9.845 9.876 10,957,416 +0.14(+1.43%)
Oct 19, 2009 9.694 9.785 9.651 9.736 8,623,485 +0.20(+2.10%)
Oct 16, 2009 9.591 9.591 9.506 9.536 6,936,809 -0.16(-1.63%)
Oct 15, 2009 9.597 9.694 9.597 9.694 5,136,269 +0.00(+0.00%)
Oct 14, 2009 9.682 9.736 9.639 9.694 8,413,600 +0.19(+2.04%)
Oct 13, 2009 9.488 9.500 9.409 9.500 7,787,112 +0.01(+0.06%)
Oct 12, 2009 9.524 9.536 9.463 9.494 5,244,973 -0.05(-0.51%)
Oct 09, 2009 9.500 9.548 9.488 9.542 9,872,682 +0.04(+0.45%)
Oct 08, 2009 9.506 9.554 9.451 9.500 9,694,887 +0.15(+1.62%)
Oct 07, 2009 9.336 9.360 9.294 9.348 7,644,712 +0.08(+0.85%)
Oct 06, 2009 9.251 9.336 9.215 9.269 11,619,602 +0.08(+0.92%)
Oct 05, 2009 9.100 9.227 9.051 9.184 10,354,178 +0.10(+1.13%)
Oct 02, 2009 9.094 9.166 9.009 9.081 30,207,952 -0.07(-0.79%)
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.