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 )

15.96 -0.28 (-1.72%)
Streaming Delayed Price Updated: 10:07 AM EDT, Jun 11, 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 (%)
Feb 26, 2010 9.586 9.636 9.505 9.605 4,436,590 +0.07(+0.72%)
Feb 25, 2010 9.375 9.536 9.375 9.536 7,648,889 -0.02(-0.26%)
Feb 24, 2010 9.518 9.605 9.487 9.561 8,762,767 +0.16(+1.65%)
Feb 23, 2010 9.493 9.543 9.375 9.406 11,151,920 -0.03(-0.33%)
Feb 22, 2010 9.468 9.493 9.412 9.437 6,409,902 +0.01(+0.07%)
Feb 19, 2010 9.368 9.455 9.356 9.431 7,817,272 -0.06(-0.66%)
Feb 18, 2010 9.443 9.536 9.434 9.493 5,134,135 -0.02(-0.26%)
Feb 17, 2010 9.549 9.549 9.468 9.518 6,650,387 +0.02(+0.20%)
Feb 16, 2010 9.418 9.536 9.375 9.499 7,732,223 +0.16(+1.73%)
Feb 12, 2010 9.331 9.337 9.337 9.337 12,618,710 -0.10(-1.06%)
Feb 11, 2010 9.331 9.443 9.238 9.437 14,364,297 +0.17(+1.81%)
Feb 10, 2010 9.312 9.331 9.182 9.269 7,762,958 +0.00(+0.00%)
Feb 09, 2010 9.238 9.350 9.169 9.269 16,155,352 +0.23(+2.55%)
Feb 08, 2010 9.126 9.154 9.020 9.038 16,274,143 -0.03(-0.34%)
Feb 05, 2010 9.045 9.107 8.901 9.070 27,624,392 -0.04(-0.41%)
Feb 04, 2010 9.306 9.312 9.101 9.107 20,221,054 -0.31(-3.30%)
Feb 03, 2010 9.437 9.474 9.381 9.418 6,990,218 -0.04(-0.40%)
Feb 02, 2010 9.362 9.480 9.300 9.455 21,414,058 +0.18(+1.98%)
Feb 01, 2010 9.225 9.362 9.225 9.272 16,853,836 +0.16(+1.81%)
Jan 29, 2010 9.269 9.287 9.107 9.107 14,250,141 -0.03(-0.34%)
Jan 28, 2010 9.244 9.250 9.063 9.138 20,148,696 -0.09(-1.01%)
Jan 27, 2010 9.169 9.244 9.088 9.231 17,904,220 -0.04(-0.47%)
Jan 26, 2010 9.263 9.356 9.231 9.275 17,093,584 -0.09(-0.93%)
Jan 25, 2010 9.437 9.468 9.362 9.362 17,028,360 +0.12(+1.28%)
Jan 22, 2010 9.375 9.412 9.219 9.244 15,363,819 -0.14(-1.53%)
Jan 21, 2010 9.511 9.561 9.331 9.387 18,724,658 -0.29(-2.96%)
Jan 20, 2010 9.729 9.729 9.605 9.673 10,136,384 -0.23(-2.33%)
Jan 19, 2010 9.848 9.941 9.835 9.904 10,737,494 +0.12(+1.27%)
Jan 15, 2010 9.866 9.779 9.779 9.779 6,079,869 -0.13(-1.32%)
Jan 14, 2010 9.885 9.916 9.855 9.910 6,545,413 -0.06(-0.62%)
Jan 13, 2010 9.947 9.985 9.866 9.972 11,494,808 -0.06(-0.62%)
Jan 12, 2010 10.08 10.12 9.978 10.03 10,645,297 -0.11(-1.04%)
Jan 11, 2010 10.17 10.19 10.08 10.14 7,838,900 +0.01(+0.12%)
Jan 08, 2010 10.10 10.13 10.07 10.13 7,521,274 +0.01(+0.06%)
Jan 07, 2010 10.10 10.12 10.05 10.12 5,621,424 +0.00(+0.00%)
Jan 06, 2010 10.12 10.15 10.05 10.12 4,956,968 +0.03(+0.31%)
Jan 05, 2010 10.07 10.10 10.03 10.09 7,185,400 +0.09(+0.93%)
Jan 04, 2010 9.910 9.997 9.897 9.997 5,893,250 +0.25(+2.55%)
Dec 31, 2009 9.860 9.748 9.748 9.748 2,787,075 -0.04(-0.38%)
Dec 30, 2009 9.748 9.798 9.736 9.785 6,594,202 +0.07(+0.77%)
Dec 29, 2009 9.711 9.723 9.673 9.711 4,756,960 +0.06(+0.58%)
Dec 28, 2009 9.711 9.717 9.630 9.655 4,340,321 -0.04(-0.39%)
Dec 24, 2009 9.680 9.723 9.680 9.692 4,095,531 +0.06(+0.58%)
Dec 23, 2009 9.642 9.655 9.580 9.636 7,981,585 +0.11(+1.18%)
Dec 22, 2009 9.536 9.574 9.499 9.524 8,476,586 +0.07(+0.78%)
Dec 21, 2009 9.402 9.469 9.396 9.450 5,530,462 +0.02(+0.26%)
Dec 18, 2009 9.475 9.493 9.375 9.426 16,931,616 -0.06(-0.64%)
Dec 17, 2009 9.535 9.535 9.475 9.487 8,908,106 -0.24(-2.49%)
Dec 16, 2009 9.711 9.742 9.669 9.729 6,548,281 -0.00(-0.00%)
Dec 15, 2009 9.730 9.781 9.681 9.730 4,521,157 -0.08(-0.80%)
Dec 14, 2009 9.820 9.836 9.790 9.808 5,292,240 +0.00(+0.00%)
Dec 11, 2009 9.808 9.839 9.766 9.808 3,729,051 +0.03(+0.31%)
Dec 10, 2009 9.778 9.824 9.760 9.778 5,567,748 -0.01(-0.12%)
Dec 09, 2009 9.760 9.808 9.699 9.790 9,293,426 +0.03(+0.31%)
Dec 08, 2009 9.784 9.796 9.717 9.760 7,100,565 -0.09(-0.92%)
Dec 07, 2009 9.887 9.918 9.827 9.851 8,301,680 -0.07(-0.73%)
Dec 04, 2009 9.996 10.04 9.845 9.924 7,716,993 +0.06(+0.61%)
Dec 03, 2009 9.948 9.978 9.845 9.863 7,053,577 +0.03(+0.31%)
Dec 02, 2009 9.833 9.898 9.814 9.833 7,974,361 +0.02(+0.19%)
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.