Indicators

Hong Kong Ishares MSCI ETF (NY: EWH )

17.17 -0.32 (-1.83%)

Streaming Delayed Price Updated: 3:28 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	6.358	6.395	6.265	6.302	9,688,424	+0.03(+0.49%)
Mar 30, 2009	6.333	6.358	6.209	6.271	9,231,800	-0.34(-5.15%)
Mar 26, 2009	6.581	6.618	6.532	6.612	11,450,118	+0.12(+1.81%)
Mar 25, 2009	6.482	6.581	6.341	6.494	8,894,807	+0.00(+0.00%)
Mar 24, 2009	6.532	6.606	6.451	6.494	9,339,312	-0.11(-1.60%)
Mar 23, 2009	6.420	6.600	6.408	6.600	12,419,752	+0.53(+8.78%)
Mar 20, 2009	6.123	6.147	5.999	6.067	5,854,325	-0.10(-1.61%)
Mar 19, 2009	6.216	6.265	6.104	6.166	8,310,679	-0.04(-0.60%)
Mar 18, 2009	6.048	6.253	6.005	6.203	8,838,020	+0.03(+0.50%)
Mar 17, 2009	5.980	6.185	5.980	6.172	5,373,255	+0.18(+3.00%)
Mar 16, 2009	6.054	6.141	5.986	5.992	8,417,353	+0.07(+1.26%)
Mar 13, 2009	5.918	5.986	5.837	5.918	0	+0.06(+0.95%)
Mar 12, 2009	5.714	5.912	5.670	5.862	9,831,671	+0.14(+2.38%)
Mar 11, 2009	5.720	5.769	5.645	5.726	6,773,309	+0.02(+0.33%)
Mar 10, 2009	5.552	5.757	5.552	5.707	12,360,753	+0.27(+4.90%)
Mar 09, 2009	5.428	5.571	5.410	5.441	13,415,434	-0.15(-2.77%)
Mar 06, 2009	5.714	5.714	5.472	5.596	0	-0.06(-1.10%)
Mar 05, 2009	5.720	5.800	5.639	5.658	4,549,288	-0.27(-4.50%)
Mar 04, 2009	5.881	6.073	5.862	5.924	8,545,639	+0.29(+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.