Skip to main content

Hong Kong Ishares MSCI ETF (NY: EWH )

15.82 +0.07 (+0.44%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

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%)
Mar 02, 2009 5.711 5.717 5.505 5.517 11,384,485 -0.32(-5.41%)
Feb 27, 2009 5.790 5.917 5.771 5.832 0 +0.04(+0.63%)
Feb 26, 2009 5.953 5.990 5.796 5.796 5,822,459 -0.14(-2.35%)
Feb 25, 2009 5.911 6.032 5.820 5.935 7,180,936 -0.08(-1.31%)
Feb 24, 2009 5.790 6.036 5.790 6.014 13,370,081 +0.25(+4.42%)
Feb 23, 2009 5.917 5.947 5.714 5.759 12,466,594 -0.04(-0.63%)
Feb 20, 2009 5.747 5.850 5.662 5.796 6,391,880 -0.07(-1.14%)
Feb 19, 2009 5.947 5.987 5.808 5.862 5,748,716 +0.02(+0.42%)
Feb 18, 2009 5.880 5.917 5.783 5.838 5,910,013 +0.13(+2.23%)
Feb 17, 2009 5.747 5.802 5.693 5.711 11,322,866 -0.19(-3.29%)
Feb 13, 2009 5.971 6.002 5.905 5.905 3,391,509 -0.02(-0.31%)
Feb 12, 2009 5.832 5.953 5.765 5.923 6,828,376 -0.05(-0.81%)
Feb 11, 2009 5.911 6.032 5.880 5.971 6,552,974 +0.10(+1.76%)
Feb 10, 2009 6.129 6.141 5.820 5.868 9,397,329 -0.31(-5.00%)
Feb 09, 2009 6.171 6.190 6.074 6.178 4,817,353 -0.02(-0.29%)
Feb 06, 2009 6.038 6.220 6.002 6.196 8,457,510 +0.24(+4.07%)
Feb 05, 2009 5.929 6.056 5.820 5.953 8,097,695 -0.01(-0.10%)
Feb 04, 2009 6.050 6.123 5.959 5.959 12,733,896 -0.02(-0.30%)
Feb 03, 2009 5.977 6.056 5.887 5.977 7,892,791 -0.10(-1.60%)
Feb 02, 2009 6.026 6.129 5.971 6.074 5,398,208 +0.00(+0.00%)
Jan 30, 2009 6.171 6.214 6.056 6.074 0 +0.13(+2.14%)
Jan 29, 2009 6.117 6.117 5.917 5.947 10,403,555 -0.35(-5.49%)
Jan 28, 2009 6.238 6.317 6.141 6.293 15,991,000 +0.20(+3.28%)
Jan 27, 2009 6.056 6.123 6.011 6.093 4,445,803 +0.08(+1.41%)
Jan 26, 2009 5.984 6.123 5.941 6.008 6,047,819 +0.03(+0.51%)
Jan 23, 2009 5.735 6.026 5.711 5.977 8,119,072 +0.17(+2.92%)
Jan 22, 2009 5.868 5.911 5.705 5.808 6,363,259 -0.22(-3.72%)
Jan 21, 2009 5.947 6.038 5.777 6.032 6,142,391 +0.29(+5.07%)
Jan 20, 2009 5.996 6.002 5.723 5.741 7,165,496 -0.30(-5.02%)
Jan 16, 2009 6.099 6.111 5.905 6.044 0 +0.07(+1.22%)
Jan 15, 2009 5.959 6.087 5.784 5.971 10,095,815 -0.03(-0.51%)
Jan 14, 2009 6.062 6.062 5.887 6.002 7,964,204 -0.15(-2.46%)
Jan 13, 2009 6.153 6.220 6.099 6.153 6,606,062 -0.05(-0.88%)
Jan 12, 2009 6.317 6.365 6.159 6.208 5,196,328 -0.12(-1.82%)
Jan 09, 2009 6.469 6.469 6.299 6.323 4,577,401 -0.19(-2.98%)
Jan 08, 2009 6.426 6.535 6.384 6.517 7,323,672 +0.02(+0.28%)
Jan 07, 2009 6.553 6.602 6.438 6.499 8,654,871 -0.16(-2.46%)
Jan 06, 2009 6.656 6.750 6.620 6.663 5,448,230 +0.13(+2.04%)
Jan 05, 2009 6.517 6.589 6.472 6.529 5,336,815 -0.01(-0.19%)
Jan 02, 2009 6.420 6.578 6.353 6.541 4,635,094 +0.25(+4.05%)
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.