Skip to main content

Hong Kong Ishares MSCI ETF (NY: EWH )

15.37 -0.06 (-0.39%)
Streaming Delayed Price Updated: 11:03 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 6.223 6.260 6.133 6.169 9,897,862 +0.03(+0.49%)
Mar 30, 2009 6.199 6.223 6.078 6.139 9,431,367 -0.33(-5.15%)
Mar 26, 2009 6.442 6.478 6.393 6.472 11,697,639 +0.12(+1.81%)
Mar 25, 2009 6.345 6.442 6.207 6.357 9,087,088 +0.00(+0.00%)
Mar 24, 2009 6.393 6.466 6.314 6.357 9,541,202 -0.10(-1.60%)
Mar 23, 2009 6.284 6.460 6.272 6.460 12,688,233 +0.52(+8.78%)
Mar 20, 2009 5.993 6.017 5.872 5.938 5,980,879 -0.10(-1.61%)
Mar 19, 2009 6.084 6.133 5.975 6.035 8,490,333 -0.04(-0.60%)
Mar 18, 2009 5.920 6.120 5.878 6.072 9,029,074 +0.03(+0.50%)
Mar 17, 2009 5.853 6.054 5.853 6.042 5,489,410 +0.18(+3.00%)
Mar 16, 2009 5.926 6.011 5.860 5.866 8,599,313 +0.07(+1.26%)
Mar 13, 2009 5.793 5.860 5.714 5.793 0 +0.05(+0.95%)
Mar 12, 2009 5.593 5.787 5.550 5.738 10,044,205 +0.13(+2.38%)
Mar 11, 2009 5.599 5.647 5.526 5.605 6,919,730 +0.02(+0.33%)
Mar 10, 2009 5.435 5.635 5.435 5.587 12,627,959 +0.26(+4.90%)
Mar 09, 2009 5.314 5.453 5.295 5.326 13,705,440 -0.15(-2.77%)
Mar 06, 2009 5.593 5.593 5.356 5.477 0 -0.06(-1.10%)
Mar 05, 2009 5.599 5.678 5.520 5.538 4,647,632 -0.26(-4.50%)
Mar 04, 2009 5.756 5.944 5.738 5.799 8,730,373 +0.28(+5.06%)
Mar 02, 2009 5.714 5.720 5.508 5.520 11,378,043 -0.32(-5.41%)
Feb 27, 2009 5.793 5.920 5.775 5.835 0 +0.04(+0.63%)
Feb 26, 2009 5.957 5.993 5.799 5.799 5,819,164 -0.14(-2.35%)
Feb 25, 2009 5.914 6.035 5.823 5.938 7,176,872 -0.08(-1.31%)
Feb 24, 2009 5.793 6.040 5.793 6.017 13,362,515 +0.25(+4.42%)
Feb 23, 2009 5.920 5.951 5.717 5.763 12,459,539 -0.04(-0.63%)
Feb 20, 2009 5.750 5.853 5.666 5.799 6,388,262 -0.07(-1.14%)
Feb 19, 2009 5.951 5.990 5.811 5.866 5,745,462 +0.02(+0.42%)
Feb 18, 2009 5.884 5.920 5.787 5.841 5,906,668 +0.13(+2.23%)
Feb 17, 2009 5.750 5.805 5.696 5.714 11,316,458 -0.19(-3.29%)
Feb 13, 2009 5.975 6.005 5.908 5.908 3,389,589 -0.02(-0.31%)
Feb 12, 2009 5.835 5.957 5.769 5.926 6,824,512 -0.05(-0.81%)
Feb 11, 2009 5.914 6.035 5.884 5.975 6,549,265 +0.10(+1.76%)
Feb 10, 2009 6.133 6.145 5.823 5.872 9,392,012 -0.31(-5.00%)
Feb 09, 2009 6.175 6.193 6.078 6.181 4,814,627 -0.02(-0.29%)
Feb 06, 2009 6.042 6.223 6.005 6.199 8,452,724 +0.24(+4.07%)
Feb 05, 2009 5.932 6.060 5.823 5.957 8,093,112 -0.01(-0.10%)
Feb 04, 2009 6.054 6.126 5.963 5.963 12,726,690 -0.02(-0.30%)
Feb 03, 2009 5.981 6.060 5.890 5.981 7,888,324 -0.10(-1.60%)
Feb 02, 2009 6.029 6.133 5.975 6.078 5,395,154 +0.00(+0.00%)
Jan 30, 2009 6.175 6.217 6.060 6.078 0 +0.13(+2.14%)
Jan 29, 2009 6.120 6.120 5.920 5.951 10,397,668 -0.35(-5.49%)
Jan 28, 2009 6.242 6.321 6.145 6.296 15,981,951 +0.20(+3.28%)
Jan 27, 2009 6.060 6.126 6.014 6.096 4,443,287 +0.08(+1.41%)
Jan 26, 2009 5.987 6.126 5.944 6.011 6,044,396 +0.03(+0.51%)
Jan 23, 2009 5.738 6.029 5.714 5.981 8,114,478 +0.17(+2.92%)
Jan 22, 2009 5.872 5.914 5.708 5.811 6,359,658 -0.22(-3.72%)
Jan 21, 2009 5.951 6.042 5.781 6.035 6,138,915 +0.29(+5.07%)
Jan 20, 2009 5.999 6.005 5.726 5.744 7,161,441 -0.30(-5.02%)
Jan 16, 2009 6.102 6.114 5.908 6.048 0 +0.07(+1.22%)
Jan 15, 2009 5.963 6.090 5.787 5.975 10,090,102 -0.03(-0.51%)
Jan 14, 2009 6.066 6.066 5.890 6.005 7,959,697 -0.15(-2.46%)
Jan 13, 2009 6.157 6.223 6.102 6.157 6,602,324 -0.05(-0.88%)
Jan 12, 2009 6.321 6.369 6.163 6.211 5,193,388 -0.12(-1.82%)
Jan 09, 2009 6.472 6.472 6.302 6.327 4,574,810 -0.19(-2.98%)
Jan 08, 2009 6.430 6.539 6.387 6.521 7,319,528 +0.02(+0.28%)
Jan 07, 2009 6.557 6.606 6.442 6.503 8,649,973 -0.16(-2.46%)
Jan 06, 2009 6.660 6.754 6.624 6.666 5,445,147 +0.13(+2.04%)
Jan 05, 2009 6.521 6.593 6.475 6.533 5,333,795 -0.01(-0.19%)
Jan 02, 2009 6.424 6.581 6.357 6.545 4,632,471 +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.