Skip to main content

Hong Kong Ishares MSCI ETF (NY: EWH )

15.75 -0.14 (-0.88%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 10.39 10.46 10.38 10.44 2,452,686 +0.03(+0.26%)
Dec 29, 2011 10.36 10.42 10.36 10.41 1,642,667 +0.09(+0.85%)
Dec 28, 2011 10.38 10.39 10.30 10.32 2,580,922 -0.06(-0.59%)
Dec 27, 2011 10.39 10.42 10.36 10.38 1,923,559 -0.05(-0.52%)
Dec 23, 2011 10.37 10.45 10.35 10.44 2,458,505 +0.15(+1.44%)
Dec 21, 2011 10.23 10.30 10.16 10.29 5,632,886 -0.06(-0.59%)
Dec 20, 2011 10.19 10.38 10.19 10.35 8,656,828 +0.34(+3.39%)
Dec 19, 2011 10.16 10.18 9.984 10.01 4,180,766 -0.17(-1.64%)
Dec 16, 2011 10.21 10.27 10.15 10.18 4,642,213 +0.11(+1.06%)
Dec 15, 2011 10.17 10.18 10.05 10.07 8,005,396 -0.07(-0.72%)
Dec 14, 2011 10.16 10.21 10.10 10.14 11,066,053 -0.05(-0.46%)
Dec 13, 2011 10.30 10.33 10.13 10.19 6,360,617 -0.03(-0.26%)
Dec 12, 2011 10.28 10.28 10.15 10.22 10,641,817 -0.27(-2.61%)
Dec 09, 2011 10.41 10.56 10.40 10.49 9,569,539 +0.11(+1.03%)
Dec 08, 2011 10.49 10.51 10.34 10.38 11,267,551 -0.20(-1.89%)
Dec 07, 2011 10.53 10.61 10.47 10.58 11,838,364 +0.04(+0.38%)
Dec 06, 2011 10.56 10.60 10.52 10.54 5,455,552 -0.11(-1.06%)
Dec 05, 2011 10.68 10.74 10.60 10.66 8,070,623 +0.13(+1.20%)
Dec 02, 2011 10.68 10.68 10.52 10.53 5,376,362 -0.11(-1.07%)
Dec 01, 2011 10.65 10.72 10.62 10.64 6,914,064 -0.02(-0.19%)
Nov 30, 2011 10.72 10.78 10.57 10.66 14,722,034 +0.42(+4.10%)
Nov 29, 2011 10.28 10.36 10.21 10.24 10,398,584 -0.04(-0.39%)
Nov 28, 2011 10.32 10.36 10.22 10.28 4,764,294 +0.27(+2.73%)
Nov 25, 2011 9.990 10.10 9.990 10.01 2,334,647 +0.00(+0.00%)
Nov 23, 2011 10.06 10.10 9.977 10.01 6,094,605 -0.14(-1.38%)
Nov 22, 2011 10.12 10.21 10.05 10.15 6,363,257 +0.09(+0.86%)
Nov 21, 2011 10.08 10.12 9.950 10.06 8,275,245 -0.25(-2.46%)
Nov 18, 2011 10.36 10.40 10.28 10.32 3,501,080 +0.07(+0.65%)
Nov 17, 2011 10.43 10.49 10.20 10.25 6,801,289 -0.18(-1.73%)
Nov 16, 2011 10.48 10.59 10.40 10.43 6,003,406 -0.31(-2.92%)
Nov 15, 2011 10.65 10.79 10.61 10.74 5,243,032 +0.10(+0.94%)
Nov 14, 2011 10.69 10.72 10.56 10.64 4,464,395 -0.13(-1.18%)
Nov 11, 2011 10.74 10.85 10.72 10.77 6,995,998 +0.05(+0.44%)
Nov 10, 2011 10.78 10.80 10.63 10.72 6,159,046 +0.07(+0.63%)
Nov 09, 2011 10.94 10.96 10.56 10.66 35,240,216 -0.59(-5.28%)
Nov 08, 2011 11.13 11.27 10.98 11.25 17,839,492 +0.08(+0.72%)
Nov 07, 2011 11.07 11.18 10.98 11.17 6,613,108 +0.18(+1.64%)
Nov 04, 2011 11.06 11.10 10.83 10.99 13,932,281 -0.17(-1.55%)
Nov 03, 2011 11.06 11.27 10.98 11.16 20,442,438 -0.01(-0.06%)
Nov 02, 2011 11.10 11.22 11.01 11.17 13,339,417 +0.27(+2.45%)
Nov 01, 2011 10.58 11.02 10.52 10.90 46,649,176 +0.11(+0.99%)
Oct 31, 2011 10.98 10.98 10.79 10.80 7,893,340 -0.45(-3.97%)
Oct 28, 2011 11.16 11.36 11.14 11.24 9,670,203 +0.06(+0.54%)
Oct 27, 2011 11.08 11.34 10.90 11.18 19,342,954 +0.44(+4.10%)
Oct 26, 2011 10.68 10.80 10.52 10.74 12,196,725 +0.19(+1.83%)
Oct 25, 2011 10.65 10.70 10.52 10.55 6,437,641 -0.19(-1.74%)
Oct 24, 2011 10.65 10.85 10.62 10.74 16,065,842 +0.26(+2.48%)
Oct 21, 2011 10.24 10.49 10.24 10.48 17,283,206 +0.30(+2.95%)
Oct 20, 2011 10.22 10.22 10.00 10.18 7,443,187 -0.09(-0.91%)
Oct 19, 2011 10.32 10.44 10.26 10.27 5,435,612 -0.15(-1.41%)
Oct 18, 2011 10.31 10.50 10.11 10.42 8,014,488 -0.01(-0.06%)
Oct 17, 2011 10.64 10.64 10.36 10.42 14,301,490 -0.28(-2.62%)
Oct 14, 2011 10.64 10.73 10.62 10.70 8,168,772 +0.11(+1.07%)
Oct 13, 2011 10.59 10.66 10.41 10.59 8,046,600 -0.07(-0.69%)
Oct 12, 2011 10.58 10.84 10.55 10.66 11,439,938 +0.29(+2.76%)
Oct 11, 2011 10.20 10.46 10.20 10.38 9,686,214 +0.05(+0.45%)
Oct 10, 2011 10.08 10.34 10.05 10.33 9,999,494 +0.40(+4.03%)
Oct 07, 2011 10.02 10.06 9.797 9.930 13,229,851 +0.14(+1.43%)
Oct 06, 2011 9.703 9.803 9.690 9.790 10,335,853 +0.27(+2.87%)
Oct 05, 2011 9.250 9.570 9.177 9.517 43,479,696 +0.27(+2.96%)
Oct 04, 2011 9.010 9.256 8.870 9.243 22,531,326 -0.05(-0.50%)
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.