Skip to main content

Hong Kong Ishares MSCI ETF (NY: EWH )

15.72 -0.09 (-0.57%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 12.15 12.20 12.09 12.15 5,514,876 +0.08(+0.70%)
Feb 25, 2011 11.96 12.09 11.96 12.07 7,674,614 +0.25(+2.15%)
Feb 24, 2011 11.82 11.87 11.76 11.81 6,403,465 -0.07(-0.55%)
Feb 23, 2011 11.87 11.91 11.73 11.88 12,907,713 +0.02(+0.16%)
Feb 22, 2011 12.02 12.04 11.80 11.86 8,518,609 -0.35(-2.88%)
Feb 18, 2011 12.23 12.28 12.19 12.21 4,668,269 +0.05(+0.43%)
Feb 17, 2011 12.14 12.21 12.11 12.16 3,368,997 -0.05(-0.37%)
Feb 16, 2011 12.15 12.24 12.13 12.20 5,835,185 +0.08(+0.70%)
Feb 15, 2011 12.11 12.14 12.06 12.12 6,672,639 +0.01(+0.05%)
Feb 14, 2011 12.14 12.16 12.09 12.11 6,693,508 -0.05(-0.37%)
Feb 11, 2011 12.04 12.23 12.01 12.16 11,452,348 +0.14(+1.19%)
Feb 10, 2011 11.99 12.12 11.93 12.02 13,886,403 -0.16(-1.28%)
Feb 09, 2011 12.28 12.28 12.13 12.17 15,507,347 -0.30(-2.40%)
Feb 08, 2011 12.47 12.50 12.42 12.47 7,994,297 -0.20(-1.59%)
Feb 07, 2011 12.65 12.71 12.60 12.67 7,621,473 -0.08(-0.66%)
Feb 04, 2011 12.69 12.77 12.64 12.76 4,306,599 +0.07(+0.56%)
Feb 03, 2011 12.73 12.74 12.65 12.69 5,135,041 -0.01(-0.05%)
Feb 02, 2011 12.74 12.78 12.68 12.69 7,018,076 +0.03(+0.26%)
Feb 01, 2011 12.52 12.73 12.48 12.66 38,917,924 +0.17(+1.35%)
Jan 31, 2011 12.48 12.55 12.44 12.49 6,737,559 +0.02(+0.16%)
Jan 28, 2011 12.74 12.74 12.44 12.47 9,378,992 -0.27(-2.10%)
Jan 27, 2011 12.81 12.81 12.71 12.74 4,739,154 -0.01(-0.10%)
Jan 26, 2011 12.78 12.80 12.73 12.75 5,029,669 +0.03(+0.21%)
Jan 25, 2011 12.74 12.76 12.62 12.73 14,000,853 -0.04(-0.34%)
Jan 24, 2011 12.74 12.81 12.73 12.77 3,406,701 -0.00(-0.01%)
Jan 21, 2011 12.85 12.89 12.75 12.77 8,927,198 -0.08(-0.61%)
Jan 20, 2011 12.88 12.92 12.75 12.85 12,108,902 -0.07(-0.55%)
Jan 19, 2011 13.00 13.01 12.88 12.92 8,938,001 -0.06(-0.45%)
Jan 18, 2011 12.98 12.99 12.93 12.98 4,965,139 +0.01(+0.05%)
Jan 14, 2011 12.92 12.97 12.90 12.97 2,690,058 +0.05(+0.40%)
Jan 13, 2011 12.97 12.97 12.87 12.92 4,763,737 -0.08(-0.60%)
Jan 12, 2011 12.96 13.02 12.94 13.00 8,035,459 +0.05(+0.40%)
Jan 11, 2011 12.93 12.96 12.88 12.95 11,742,966 +0.18(+1.43%)
Jan 10, 2011 12.80 12.83 12.73 12.76 4,755,822 -0.12(-0.96%)
Jan 07, 2011 12.91 12.94 12.78 12.89 4,458,199 -0.05(-0.40%)
Jan 06, 2011 12.98 12.99 12.88 12.94 5,540,858 -0.05(-0.40%)
Jan 05, 2011 12.92 13.02 12.89 12.99 6,356,587 +0.13(+1.01%)
Jan 04, 2011 12.85 12.89 12.75 12.86 6,288,775 +0.26(+2.07%)
Jan 03, 2011 12.65 12.67 12.59 12.60 6,457,457 +0.29(+2.33%)
Dec 31, 2010 12.31 12.34 12.27 12.32 3,616,364 -0.09(-0.74%)
Dec 30, 2010 12.37 12.42 12.34 12.41 5,437,660 +0.07(+0.53%)
Dec 29, 2010 12.32 12.41 12.32 12.34 2,795,818 +0.14(+1.17%)
Dec 28, 2010 12.20 12.23 12.17 12.20 4,712,437 -0.06(-0.48%)
Dec 27, 2010 12.20 12.30 12.20 12.26 4,712,023 +0.00(+0.00%)
Dec 23, 2010 12.28 12.28 12.22 12.26 4,573,845 -0.10(-0.79%)
Dec 22, 2010 12.34 12.39 12.34 12.35 3,890,118 +0.04(+0.32%)
Dec 21, 2010 12.29 12.33 12.26 12.32 6,922,007 +0.19(+1.56%)
Dec 20, 2010 12.13 12.15 12.07 12.13 3,979,447 -0.01(-0.11%)
Dec 17, 2010 12.15 12.18 12.11 12.14 3,880,242 +0.03(+0.27%)
Dec 16, 2010 12.09 12.13 12.04 12.11 6,244,421 -0.10(-0.79%)
Dec 15, 2010 12.30 12.31 12.15 12.20 7,301,578 -0.25(-2.02%)
Dec 14, 2010 12.47 12.50 12.42 12.45 2,818,383 -0.01(-0.10%)
Dec 13, 2010 12.44 12.55 12.44 12.47 6,347,474 +0.08(+0.62%)
Dec 10, 2010 12.39 12.43 12.35 12.39 6,680,451 +0.03(+0.26%)
Dec 09, 2010 12.41 12.42 12.33 12.36 9,524,620 -0.03(-0.21%)
Dec 08, 2010 12.42 12.46 12.33 12.38 14,730,186 -0.10(-0.77%)
Dec 07, 2010 12.51 12.55 12.46 12.48 15,647,725 +0.08(+0.68%)
Dec 06, 2010 12.35 12.43 12.35 12.40 9,659,602 -0.11(-0.88%)
Dec 03, 2010 12.42 12.53 12.37 12.51 6,185,683 -0.08(-0.67%)
Dec 02, 2010 12.50 12.64 12.47 12.59 6,544,810 +0.06(+0.46%)
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.