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 28, 2013 14.00 14.06 13.97 13.98 5,925,202 +0.08(+0.55%)
Feb 27, 2013 13.74 13.96 13.70 13.90 7,670,452 +0.26(+1.94%)
Feb 26, 2013 13.68 13.70 13.55 13.64 9,440,207 +0.03(+0.20%)
Feb 25, 2013 13.83 13.87 13.61 13.61 6,367,343 -0.02(-0.15%)
Feb 22, 2013 13.77 13.79 13.60 13.63 9,513,655 -0.12(-0.86%)
Feb 21, 2013 13.77 13.79 13.67 13.75 7,841,795 -0.16(-1.15%)
Feb 20, 2013 14.01 14.01 13.86 13.91 6,340,016 -0.09(-0.64%)
Feb 19, 2013 13.97 14.04 13.97 14.00 6,652,747 -0.05(-0.35%)
Feb 15, 2013 14.07 14.08 14.00 14.05 1,734,853 +0.01(+0.10%)
Feb 14, 2013 14.03 14.06 14.01 14.04 2,811,441 -0.03(-0.20%)
Feb 13, 2013 14.05 14.09 14.04 14.06 2,934,196 +0.02(+0.15%)
Feb 12, 2013 14.02 14.07 13.99 14.04 1,931,667 +0.03(+0.20%)
Feb 11, 2013 14.01 14.04 13.95 14.01 3,564,823 +0.03(+0.25%)
Feb 08, 2013 13.93 14.00 13.93 13.98 4,414,272 +0.15(+1.11%)
Feb 07, 2013 13.89 13.89 13.76 13.83 6,373,766 -0.09(-0.65%)
Feb 06, 2013 13.83 13.95 13.79 13.92 39,690,344 +0.03(+0.20%)
Feb 04, 2013 14.02 14.02 13.86 13.89 5,742,046 -0.24(-1.67%)
Feb 01, 2013 14.13 14.16 14.06 14.13 2,694,800 +0.03(+0.20%)
Jan 31, 2013 14.15 14.15 14.08 14.10 3,224,893 -0.03(-0.25%)
Jan 30, 2013 14.05 14.17 14.05 14.13 5,623,987 -0.01(-0.05%)
Jan 29, 2013 14.01 14.15 14.01 14.14 3,523,176 +0.11(+0.79%)
Jan 28, 2013 14.02 14.06 13.99 14.03 2,847,700 -0.08(-0.59%)
Jan 25, 2013 14.14 14.14 14.04 14.11 2,320,437 +0.01(+0.10%)
Jan 24, 2013 14.16 14.17 14.09 14.10 4,149,201 +0.10(+0.74%)
Jan 23, 2013 14.03 14.05 13.97 13.99 3,326,299 -0.02(-0.15%)
Jan 22, 2013 14.01 14.05 13.99 14.01 3,049,686 +0.03(+0.25%)
Jan 18, 2013 13.92 13.99 13.88 13.98 8,885,000 +0.03(+0.20%)
Jan 17, 2013 13.90 14.00 13.89 13.95 4,050,446 +0.07(+0.50%)
Jan 16, 2013 13.84 13.92 13.83 13.88 20,601,546 +0.05(+0.35%)
Jan 15, 2013 13.84 13.86 13.81 13.83 7,059,222 +0.01(+0.05%)
Jan 14, 2013 13.83 13.85 13.78 13.83 3,253,936 -0.02(-0.15%)
Jan 11, 2013 13.83 13.85 13.78 13.85 4,362,954 -0.08(-0.55%)
Jan 10, 2013 13.90 13.97 13.86 13.92 3,901,177 +0.09(+0.65%)
Jan 09, 2013 13.82 13.87 13.79 13.83 4,674,758 +0.18(+1.32%)
Jan 08, 2013 13.71 13.72 13.63 13.65 3,804,634 -0.08(-0.56%)
Jan 07, 2013 13.72 13.73 13.68 13.73 3,478,046 +0.03(+0.20%)
Jan 04, 2013 13.64 13.73 13.63 13.70 2,703,331 +0.09(+0.66%)
Jan 03, 2013 13.64 13.71 13.60 13.61 4,215,517 -0.19(-1.41%)
Jan 02, 2013 13.73 13.82 13.49 13.81 11,558,253 +0.31(+2.32%)
Dec 31, 2012 13.32 13.51 13.32 13.49 2,947,229 +0.16(+1.20%)
Dec 28, 2012 13.31 13.39 13.27 13.33 5,606,250 -0.03(-0.21%)
Dec 27, 2012 13.33 13.38 13.29 13.36 2,713,700 +0.01(+0.10%)
Dec 26, 2012 13.35 13.40 13.34 13.35 2,143,739 +0.06(+0.42%)
Dec 24, 2012 13.28 13.31 13.27 13.29 1,150,609 +0.00(+0.00%)
Dec 21, 2012 13.26 13.31 13.24 13.29 4,518,286 -0.10(-0.73%)
Dec 20, 2012 13.33 13.42 13.31 13.39 2,871,578 +0.09(+0.68%)
Dec 19, 2012 13.35 13.35 13.28 13.30 6,842,883 -0.03(-0.26%)
Dec 18, 2012 13.30 13.36 13.23 13.33 11,466,751 -0.01(-0.07%)
Dec 17, 2012 13.32 13.35 13.27 13.34 8,261,663 -0.05(-0.39%)
Dec 14, 2012 13.39 13.44 13.36 13.39 4,412,980 +0.12(+0.94%)
Dec 13, 2012 13.32 13.33 13.24 13.27 9,512,294 -0.09(-0.67%)
Dec 12, 2012 13.36 13.42 13.33 13.36 8,946,590 +0.01(+0.10%)
Dec 11, 2012 13.32 13.41 13.28 13.35 4,577,883 +0.06(+0.42%)
Dec 10, 2012 13.26 13.33 13.24 13.29 3,167,169 -0.01(-0.08%)
Dec 07, 2012 13.25 13.32 13.24 13.30 2,732,764 +0.02(+0.13%)
Dec 06, 2012 13.19 13.29 13.19 13.28 4,834,635 +0.05(+0.36%)
Dec 05, 2012 13.31 13.35 13.23 13.24 4,459,125 +0.20(+1.54%)
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.