Indicators

Hong Kong Ishares MSCI ETF (NY: EWH )

15.98 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	6.220	6.256	6.129	6.165	9,903,466	+0.03(+0.49%)
Mar 30, 2009	6.196	6.220	6.074	6.135	9,436,707	-0.33(-5.15%)
Mar 26, 2009	6.438	6.475	6.390	6.469	11,704,262	+0.12(+1.81%)
Mar 25, 2009	6.341	6.438	6.203	6.353	9,092,234	+0.00(+0.00%)
Mar 24, 2009	6.390	6.462	6.311	6.353	9,546,605	-0.10(-1.60%)
Mar 23, 2009	6.281	6.456	6.268	6.456	12,695,418	+0.52(+8.78%)
Mar 20, 2009	5.990	6.014	5.868	5.935	5,984,266	-0.10(-1.61%)
Mar 19, 2009	6.081	6.129	5.971	6.032	8,495,141	-0.04(-0.60%)
Mar 18, 2009	5.917	6.117	5.874	6.068	9,034,187	+0.03(+0.50%)
Mar 17, 2009	5.850	6.050	5.850	6.038	5,492,518	+0.18(+3.00%)
Mar 16, 2009	5.923	6.008	5.856	5.862	8,604,183	+0.07(+1.26%)
Mar 13, 2009	5.790	5.856	5.711	5.790	0	+0.05(+0.95%)
Mar 12, 2009	5.589	5.783	5.547	5.735	10,049,892	+0.13(+2.38%)
Mar 11, 2009	5.596	5.644	5.523	5.602	6,923,648	+0.02(+0.33%)
Mar 10, 2009	5.432	5.632	5.432	5.583	12,635,110	+0.26(+4.90%)
Mar 09, 2009	5.311	5.450	5.292	5.323	13,713,200	-0.15(-2.77%)
Mar 06, 2009	5.589	5.589	5.353	5.474	0	-0.06(-1.10%)
Mar 05, 2009	5.596	5.674	5.517	5.535	4,650,263	-0.26(-4.50%)
Mar 04, 2009	5.753	5.941	5.735	5.796	8,735,316	+0.28(+5.05%)

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.