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 )

18.73 +0.48 (+2.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 10.15 10.03 10.03 10.03 2,708,441 -0.04(-0.38%)
Dec 30, 2009 10.03 10.08 10.02 10.07 6,408,155 +0.08(+0.77%)
Dec 29, 2009 9.993 10.01 9.954 9.993 4,622,748 +0.06(+0.58%)
Dec 28, 2009 9.993 9.999 9.909 9.935 4,217,864 -0.04(-0.39%)
Dec 24, 2009 9.961 10.01 9.961 9.973 3,979,980 +0.06(+0.58%)
Dec 23, 2009 9.922 9.935 9.858 9.916 7,756,395 +0.12(+1.18%)
Dec 22, 2009 9.813 9.852 9.775 9.800 8,237,429 -0.05(-0.47%)
Dec 21, 2009 9.796 9.866 9.790 9.847 5,307,998 +0.03(+0.26%)
Dec 18, 2009 9.872 9.891 9.768 9.821 16,250,541 -0.06(-0.64%)
Dec 17, 2009 9.935 9.935 9.872 9.884 8,549,777 -0.25(-2.49%)
Dec 16, 2009 10.12 10.15 10.07 10.14 6,284,876 -0.00(-0.00%)
Dec 15, 2009 10.14 10.19 10.09 10.14 4,339,293 -0.08(-0.80%)
Dec 14, 2009 10.23 10.25 10.20 10.22 5,079,360 +0.00(+0.00%)
Dec 11, 2009 10.22 10.25 10.18 10.22 3,579,049 +0.03(+0.31%)
Dec 10, 2009 10.19 10.24 10.17 10.19 5,343,785 -0.01(-0.12%)
Dec 09, 2009 10.17 10.22 10.11 10.20 8,919,597 +0.03(+0.31%)
Dec 08, 2009 10.19 10.21 10.12 10.17 6,814,945 -0.09(-0.92%)
Dec 07, 2009 10.30 10.33 10.24 10.26 7,967,745 -0.08(-0.73%)
Dec 04, 2009 10.42 10.46 10.26 10.34 7,406,577 +0.06(+0.62%)
Dec 03, 2009 10.36 10.40 10.26 10.28 6,769,847 +0.03(+0.31%)
Dec 02, 2009 10.24 10.31 10.23 10.24 7,653,592 +0.02(+0.18%)
Dec 01, 2009 10.22 10.28 10.21 10.23 7,151,851 +0.20(+2.02%)
Nov 30, 2009 9.967 10.05 9.922 10.02 25,133,466 +0.11(+1.08%)
Nov 27, 2009 9.802 9.992 9.758 9.916 9,399,848 -0.24(-2.37%)
Nov 25, 2009 10.10 10.16 10.09 10.16 3,533,690 +0.11(+1.07%)
Nov 24, 2009 10.06 10.14 9.979 10.05 8,056,738 -0.09(-0.87%)
Nov 23, 2009 10.18 10.22 10.12 10.14 4,898,840 +0.11(+1.14%)
Nov 20, 2009 9.973 10.03 9.967 10.02 3,107,762 -0.03(-0.31%)
Nov 19, 2009 10.07 10.09 9.954 10.06 5,749,998 -0.08(-0.75%)
Nov 18, 2009 10.19 10.19 10.08 10.13 3,760,365 -0.12(-1.17%)
Nov 17, 2009 10.23 10.28 10.18 10.25 5,298,605 -0.06(-0.61%)
Nov 16, 2009 10.26 10.36 10.25 10.31 6,148,854 +0.15(+1.49%)
Nov 13, 2009 10.13 10.20 10.08 10.16 6,305,213 +0.06(+0.63%)
Nov 12, 2009 10.16 10.21 10.04 10.10 6,175,028 -0.06(-0.56%)
Nov 11, 2009 10.22 10.26 10.15 10.16 7,034,061 -0.01(-0.06%)
Nov 10, 2009 10.16 10.19 10.09 10.16 6,224,253 -0.09(-0.92%)
Nov 09, 2009 10.14 10.27 10.11 10.26 5,035,868 +0.27(+2.66%)
Nov 06, 2009 9.948 10.03 9.916 9.992 6,265,533 -0.03(-0.25%)
Nov 05, 2009 9.979 10.03 9.916 10.02 5,396,696 +0.08(+0.83%)
Nov 04, 2009 9.998 10.06 9.897 9.935 7,761,345 +0.06(+0.58%)
Nov 03, 2009 9.777 9.878 9.752 9.878 7,680,989 +0.02(+0.19%)
Nov 02, 2009 9.903 10.02 9.777 9.859 11,808,897 +0.04(+0.45%)
Oct 30, 2009 10.04 10.06 9.764 9.815 15,582,625 -0.18(-1.77%)
Oct 29, 2009 9.891 10.08 9.878 9.992 12,823,502 +0.18(+1.87%)
Oct 28, 2009 9.941 9.986 9.771 9.809 19,840,244 -0.26(-2.57%)
Oct 27, 2009 10.13 10.16 10.03 10.07 8,699,191 -0.10(-0.99%)
Oct 26, 2009 10.30 10.36 10.12 10.17 7,454,795 -0.07(-0.68%)
Oct 23, 2009 10.24 10.26 10.18 10.24 8,581,190 -0.11(-1.10%)
Oct 22, 2009 10.30 10.39 10.22 10.35 9,917,725 +0.03(+0.31%)
Oct 21, 2009 10.31 10.47 10.28 10.32 10,607,766 +0.03(+0.25%)
Oct 20, 2009 10.27 10.34 10.26 10.30 10,510,702 +0.15(+1.43%)
Oct 19, 2009 10.11 10.20 10.06 10.15 8,271,921 +0.21(+2.10%)
Oct 16, 2009 9.998 9.998 9.910 9.941 6,654,008 -0.16(-1.63%)
Oct 15, 2009 10.00 10.11 10.00 10.11 4,926,873 +0.00(+0.00%)
Oct 14, 2009 10.09 10.15 10.05 10.11 8,070,593 +0.20(+2.04%)
Oct 13, 2009 9.891 9.903 9.809 9.903 7,469,646 +0.01(+0.06%)
Oct 12, 2009 9.929 9.941 9.866 9.897 5,031,145 -0.05(-0.51%)
Oct 09, 2009 9.903 9.954 9.891 9.948 9,470,191 +0.04(+0.45%)
Oct 08, 2009 9.910 9.960 9.853 9.903 9,299,644 +0.16(+1.62%)
Oct 07, 2009 9.733 9.758 9.689 9.745 7,333,051 +0.08(+0.85%)
Oct 06, 2009 9.644 9.733 9.606 9.663 11,145,892 +0.09(+0.92%)
Oct 05, 2009 9.486 9.619 9.436 9.575 9,932,057 +0.11(+1.13%)
Oct 02, 2009 9.480 9.556 9.392 9.467 28,976,428 -0.08(-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.