Skip to main content

Hong Kong Ishares MSCI ETF (NY: EWH )

15.81 -0.01 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 12.37 12.37 12.27 12.30 5,825,039 +0.04(+0.30%)
Feb 28, 2012 12.25 12.30 12.23 12.27 4,103,986 +0.16(+1.28%)
Feb 27, 2012 12.02 12.14 12.00 12.11 3,069,876 -0.03(-0.28%)
Feb 24, 2012 12.12 12.19 12.11 12.14 5,526,450 +0.07(+0.61%)
Feb 23, 2012 12.08 12.12 12.04 12.07 5,017,464 -0.05(-0.39%)
Feb 22, 2012 12.10 12.14 12.07 12.12 6,192,294 +0.01(+0.06%)
Feb 21, 2012 12.11 12.18 12.08 12.11 5,843,978 +0.00(+0.00%)
Feb 17, 2012 12.14 12.16 12.07 12.11 5,600,216 +0.04(+0.36%)
Feb 16, 2012 12.00 12.08 11.94 12.07 4,950,165 +0.11(+0.93%)
Feb 15, 2012 12.04 12.06 11.95 11.96 7,685,787 +0.18(+1.49%)
Feb 14, 2012 11.75 11.79 11.71 11.78 6,067,316 +0.12(+1.04%)
Feb 13, 2012 11.71 11.74 11.64 11.66 3,839,906 +0.06(+0.52%)
Feb 10, 2012 11.57 11.61 11.54 11.60 6,538,489 -0.11(-0.92%)
Feb 09, 2012 11.74 11.78 11.67 11.71 3,874,018 +0.01(+0.06%)
Feb 08, 2012 11.65 11.75 11.64 11.70 11,618,859 +0.18(+1.52%)
Feb 07, 2012 11.48 11.54 11.43 11.52 10,764,645 -0.02(-0.18%)
Feb 06, 2012 11.50 11.55 11.48 11.54 9,496,940 -0.07(-0.58%)
Feb 03, 2012 11.63 11.69 11.59 11.61 18,151,790 +0.14(+1.23%)
Feb 02, 2012 11.50 11.53 11.44 11.47 59,688,424 +0.00(+0.00%)
Feb 01, 2012 11.50 11.57 11.46 11.47 10,072,468 +0.07(+0.65%)
Jan 31, 2012 11.43 11.45 11.34 11.40 6,631,693 +0.02(+0.18%)
Jan 30, 2012 11.31 11.42 11.30 11.38 5,181,816 -0.17(-1.46%)
Jan 27, 2012 11.50 11.56 11.50 11.54 5,887,242 +0.05(+0.41%)
Jan 26, 2012 11.56 11.62 11.45 11.50 8,400,471 +0.00(+0.00%)
Jan 25, 2012 11.41 11.56 11.36 11.50 11,855,333 +0.05(+0.47%)
Jan 24, 2012 11.29 11.45 11.29 11.44 10,357,660 +0.06(+0.53%)
Jan 23, 2012 11.34 11.46 11.33 11.38 7,149,588 +0.05(+0.48%)
Jan 20, 2012 11.21 11.34 11.19 11.33 16,111,488 +0.13(+1.14%)
Jan 19, 2012 11.20 11.24 11.15 11.20 6,929,137 +0.26(+2.34%)
Jan 18, 2012 10.82 10.97 10.80 10.94 7,402,218 +0.18(+1.63%)
Jan 17, 2012 10.82 10.84 10.73 10.77 6,480,563 +0.16(+1.53%)
Jan 13, 2012 10.63 10.63 10.55 10.61 6,009,195 -0.08(-0.76%)
Jan 12, 2012 10.69 10.71 10.61 10.69 9,384,828 +0.06(+0.57%)
Jan 11, 2012 10.62 10.65 10.59 10.63 4,601,511 -0.03(-0.32%)
Jan 10, 2012 10.68 10.74 10.65 10.66 5,640,450 +0.14(+1.35%)
Jan 09, 2012 10.53 10.56 10.50 10.52 4,532,428 +0.03(+0.32%)
Jan 06, 2012 10.55 10.55 10.45 10.49 4,015,462 -0.11(-1.02%)
Jan 05, 2012 10.57 10.63 10.49 10.59 4,960,355 -0.01(-0.06%)
Jan 04, 2012 10.57 10.63 10.57 10.60 4,536,241 +0.17(+1.62%)
Dec 30, 2011 10.38 10.46 10.38 10.43 2,454,075 +0.03(+0.26%)
Dec 29, 2011 10.35 10.41 10.35 10.40 1,643,597 +0.09(+0.85%)
Dec 28, 2011 10.38 10.38 10.30 10.32 2,582,384 -0.06(-0.58%)
Dec 27, 2011 10.38 10.41 10.35 10.38 1,924,648 -0.05(-0.52%)
Dec 23, 2011 10.36 10.45 10.34 10.43 2,459,897 +0.15(+1.44%)
Dec 21, 2011 10.22 10.30 10.16 10.28 5,636,075 -0.06(-0.59%)
Dec 20, 2011 10.18 10.37 10.18 10.34 8,661,730 +0.34(+3.39%)
Dec 19, 2011 10.16 10.17 9.978 10.00 4,183,133 -0.17(-1.64%)
Dec 16, 2011 10.20 10.26 10.14 10.17 4,644,842 +0.11(+1.06%)
Dec 15, 2011 10.16 10.17 10.04 10.06 8,009,929 -0.07(-0.72%)
Dec 14, 2011 10.16 10.20 10.09 10.14 11,072,319 -0.05(-0.46%)
Dec 13, 2011 10.29 10.32 10.12 10.18 6,364,218 -0.03(-0.26%)
Dec 12, 2011 10.27 10.28 10.14 10.21 10,647,843 -0.27(-2.61%)
Dec 09, 2011 10.40 10.55 10.39 10.48 9,574,958 +0.11(+1.03%)
Dec 08, 2011 10.48 10.50 10.33 10.38 11,273,931 -0.20(-1.89%)
Dec 07, 2011 10.52 10.60 10.46 10.58 11,845,068 +0.04(+0.38%)
Dec 06, 2011 10.55 10.59 10.52 10.54 5,458,641 -0.11(-1.06%)
Dec 05, 2011 10.67 10.73 10.60 10.65 8,075,193 +0.13(+1.20%)
Dec 02, 2011 10.68 10.68 10.52 10.52 5,379,406 -0.11(-1.07%)
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.