Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hong Kong Ishares MSCI ETF (NY: EWH )

18.73 +0.48 (+2.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2010 10.42 10.49 10.40 10.43 5,617,687 -0.14(-1.33%)
Mar 30, 2010 10.58 10.63 10.51 10.58 8,181,299 +0.05(+0.49%)
Mar 29, 2010 10.51 10.56 10.47 10.52 4,045,391 +0.11(+1.05%)
Mar 26, 2010 10.48 10.49 10.36 10.42 5,530,931 +0.17(+1.63%)
Mar 25, 2010 10.34 10.39 10.25 10.25 12,677,503 -0.10(-0.93%)
Mar 24, 2010 10.34 10.38 10.30 10.34 6,766,504 -0.06(-0.62%)
Mar 23, 2010 10.40 10.42 10.34 10.41 7,605,238 +0.04(+0.43%)
Mar 22, 2010 10.29 10.41 10.26 10.36 3,668,969 -0.04(-0.43%)
Mar 19, 2010 10.47 10.49 10.36 10.41 3,527,829 -0.02(-0.18%)
Mar 18, 2010 10.48 10.48 10.40 10.43 8,075,753 -0.04(-0.43%)
Mar 17, 2010 10.49 10.56 10.45 10.47 12,652,254 +0.10(+0.93%)
Mar 16, 2010 10.30 10.38 10.27 10.38 17,226,132 +0.05(+0.50%)
Mar 15, 2010 10.29 10.33 10.27 10.33 6,625,401 +0.04(+0.37%)
Mar 12, 2010 10.34 10.38 10.26 10.29 7,318,290 -0.04(-0.43%)
Mar 11, 2010 10.30 10.36 10.22 10.33 16,271,322 +0.01(+0.06%)
Mar 10, 2010 10.27 10.38 10.27 10.33 10,732,741 +0.03(+0.31%)
Mar 09, 2010 10.30 10.38 10.26 10.29 8,523,079 -0.01(-0.06%)
Mar 08, 2010 10.26 10.34 10.25 10.30 20,330,046 +0.12(+1.13%)
Mar 05, 2010 10.11 10.19 10.08 10.18 8,399,787 +0.15(+1.53%)
Mar 04, 2010 10.03 10.06 9.980 10.03 6,945,656 -0.04(-0.38%)
Mar 03, 2010 10.06 10.12 10.03 10.07 24,302,252 -0.03(-0.32%)
Mar 02, 2010 10.06 10.10 10.03 10.10 11,794,413 +0.11(+1.09%)
Mar 01, 2010 9.973 10.04 9.967 9.993 9,479,639 +0.11(+1.10%)
Feb 26, 2010 9.865 9.916 9.781 9.884 4,311,417 +0.07(+0.72%)
Feb 25, 2010 9.647 9.813 9.647 9.813 7,433,085 -0.03(-0.26%)
Feb 24, 2010 9.794 9.884 9.762 9.839 8,515,536 +0.16(+1.65%)
Feb 23, 2010 9.768 9.820 9.647 9.679 10,837,282 -0.03(-0.33%)
Feb 22, 2010 9.743 9.768 9.685 9.711 6,229,055 +0.01(+0.07%)
Feb 19, 2010 9.640 9.730 9.628 9.704 7,596,717 -0.06(-0.66%)
Feb 18, 2010 9.717 9.813 9.708 9.768 4,989,282 -0.03(-0.26%)
Feb 17, 2010 9.826 9.826 9.743 9.794 6,462,754 +0.02(+0.20%)
Feb 16, 2010 9.692 9.813 9.647 9.775 7,514,068 +0.17(+1.73%)
Feb 12, 2010 9.602 9.608 9.608 9.608 12,262,688 -0.10(-1.06%)
Feb 11, 2010 9.602 9.717 9.506 9.711 13,959,026 +0.17(+1.81%)
Feb 10, 2010 9.583 9.602 9.448 9.538 7,543,936 +0.00(+0.00%)
Feb 09, 2010 9.506 9.621 9.435 9.538 15,699,549 +0.24(+2.55%)
Feb 08, 2010 9.390 9.419 9.282 9.301 15,814,988 -0.03(-0.34%)
Feb 05, 2010 9.307 9.371 9.160 9.333 26,845,004 -0.04(-0.41%)
Feb 04, 2010 9.576 9.583 9.365 9.371 19,650,542 -0.32(-3.30%)
Feb 03, 2010 9.711 9.749 9.653 9.692 6,792,997 -0.04(-0.39%)
Feb 02, 2010 9.634 9.756 9.570 9.730 20,809,886 +0.19(+1.98%)
Feb 01, 2010 9.493 9.634 9.493 9.541 16,378,325 +0.17(+1.81%)
Jan 29, 2010 9.538 9.557 9.371 9.371 13,848,090 -0.03(-0.34%)
Jan 28, 2010 9.512 9.519 9.326 9.403 19,580,224 -0.10(-1.01%)
Jan 27, 2010 9.435 9.512 9.352 9.499 17,399,074 -0.04(-0.47%)
Jan 26, 2010 9.531 9.628 9.499 9.544 16,611,309 -0.09(-0.93%)
Jan 25, 2010 9.711 9.743 9.634 9.634 16,547,925 +0.12(+1.28%)
Jan 22, 2010 9.647 9.685 9.487 9.512 14,930,347 -0.15(-1.53%)
Jan 21, 2010 9.788 9.839 9.602 9.660 18,196,364 -0.29(-2.96%)
Jan 20, 2010 10.01 10.01 9.884 9.954 9,850,398 -0.24(-2.33%)
Jan 19, 2010 10.13 10.23 10.12 10.19 10,434,548 +0.13(+1.27%)
Jan 15, 2010 10.15 10.06 10.06 10.06 5,908,333 -0.13(-1.32%)
Jan 14, 2010 10.17 10.20 10.14 10.20 6,360,742 -0.06(-0.62%)
Jan 13, 2010 10.24 10.27 10.15 10.26 11,170,495 -0.06(-0.62%)
Jan 12, 2010 10.37 10.41 10.27 10.33 10,344,952 -0.11(-1.04%)
Jan 11, 2010 10.46 10.48 10.38 10.43 7,617,735 +0.01(+0.12%)
Jan 08, 2010 10.39 10.43 10.36 10.42 7,309,070 +0.01(+0.06%)
Jan 07, 2010 10.40 10.42 10.34 10.42 5,462,823 +0.00(+0.00%)
Jan 06, 2010 10.41 10.44 10.34 10.42 4,817,113 +0.03(+0.31%)
Jan 05, 2010 10.36 10.39 10.33 10.38 6,982,672 +0.10(+0.93%)
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.