Skip to main content

Hong Kong Ishares MSCI ETF (NY: EWH )

15.78 -0.04 (-0.28%)
Streaming Delayed Price Updated: 11:30 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 11.79 11.89 11.75 11.79 9,569,208 +0.10(+0.88%)
Apr 29, 2008 11.75 11.80 11.66 11.69 11,142,434 +0.05(+0.42%)
Apr 28, 2008 11.79 11.79 11.64 11.64 10,718,584 -0.14(-1.18%)
Apr 25, 2008 11.75 11.79 11.55 11.78 8,889,532 +0.01(+0.10%)
Apr 24, 2008 11.76 11.89 11.55 11.77 11,039,813 +0.03(+0.26%)
Apr 23, 2008 11.52 11.79 11.49 11.74 13,900,612 +0.32(+2.76%)
Apr 22, 2008 11.46 11.51 11.31 11.42 7,493,279 -0.01(-0.10%)
Apr 21, 2008 11.34 11.46 11.31 11.43 9,517,708 +0.08(+0.69%)
Apr 18, 2008 11.37 11.39 11.26 11.35 9,962,001 +0.17(+1.52%)
Apr 17, 2008 11.21 11.22 11.10 11.19 10,558,793 -0.09(-0.81%)
Apr 16, 2008 11.10 11.34 11.08 11.28 8,290,263 +0.17(+1.53%)
Apr 15, 2008 11.06 11.11 10.98 11.11 5,617,697 +0.11(+0.99%)
Apr 14, 2008 10.96 11.05 10.94 11.00 6,272,731 +0.00(+0.00%)
Apr 11, 2008 11.11 11.19 10.95 11.00 7,957,147 -0.16(-1.41%)
Apr 10, 2008 11.12 11.26 11.06 11.15 9,505,598 +0.10(+0.93%)
Apr 09, 2008 11.25 11.31 11.04 11.05 24,938,110 -0.29(-2.57%)
Apr 08, 2008 11.33 11.43 11.31 11.34 7,253,254 -0.04(-0.32%)
Apr 07, 2008 11.50 11.53 11.34 11.38 6,158,231 -0.04(-0.32%)
Apr 04, 2008 11.51 11.57 11.33 11.42 9,873,827 -0.06(-0.53%)
Apr 03, 2008 11.28 11.49 11.25 11.48 9,650,046 +0.28(+2.55%)
Apr 02, 2008 11.35 11.36 11.17 11.19 6,938,777 -0.15(-1.28%)
Apr 01, 2008 11.05 11.39 11.02 11.34 11,523,120 +0.45(+4.18%)
Mar 31, 2008 10.91 10.98 10.86 10.88 6,179,446 -0.04(-0.39%)
Mar 28, 2008 11.02 11.02 10.87 10.92 10,071,658 +0.11(+1.01%)
Mar 27, 2008 10.83 10.95 10.74 10.82 13,407,533 +0.10(+0.91%)
Mar 26, 2008 10.75 10.84 10.62 10.72 13,337,582 -0.05(-0.51%)
Mar 25, 2008 10.74 10.86 10.65 10.77 12,069,567 +0.22(+2.13%)
Mar 24, 2008 10.37 10.73 10.37 10.55 10,263,869 +0.15(+1.44%)
Mar 21, 2008 10.12 10.43 10.05 10.40 13,264,893 +0.00(+0.00%)
Mar 20, 2008 10.12 10.43 10.05 10.40 13,263,903 +0.21(+2.04%)
Mar 19, 2008 10.46 10.54 10.19 10.19 14,008,036 -0.49(-4.60%)
Mar 18, 2008 10.37 10.68 10.34 10.68 17,460,380 +0.47(+4.63%)
Mar 17, 2008 10.05 10.34 10.02 10.21 13,241,487 -0.14(-1.35%)
Mar 14, 2008 10.77 10.77 10.29 10.35 30,651,080 -0.41(-3.78%)
Mar 13, 2008 10.54 10.89 10.54 10.75 16,001,739 -0.19(-1.72%)
Mar 12, 2008 11.11 11.19 10.92 10.94 14,254,423 -0.33(-2.96%)
Mar 11, 2008 11.03 11.29 10.86 11.28 20,399,222 +0.77(+7.33%)
Mar 10, 2008 10.69 10.77 10.43 10.51 15,545,382 -0.08(-0.80%)
Mar 07, 2008 10.67 10.85 10.51 10.59 13,776,050 -0.21(-1.96%)
Mar 06, 2008 11.08 11.10 10.79 10.80 10,262,848 -0.38(-3.42%)
Mar 05, 2008 11.09 11.26 11.04 11.19 12,777,797 +0.15(+1.32%)
Mar 04, 2008 11.04 11.14 10.86 11.04 15,766,169 -0.24(-2.14%)
Mar 03, 2008 11.25 11.34 11.09 11.28 23,417,154 +0.09(+0.80%)
Feb 29, 2008 11.42 11.53 11.15 11.19 16,716,037 -0.36(-3.10%)
Feb 28, 2008 11.69 11.69 11.53 11.55 7,955,077 -0.12(-0.99%)
Feb 27, 2008 11.45 11.72 11.45 11.66 12,386,482 +0.18(+1.53%)
Feb 26, 2008 11.28 11.53 11.28 11.49 9,203,713 +0.19(+1.66%)
Feb 25, 2008 11.13 11.30 11.00 11.30 13,877,728 +0.08(+0.70%)
Feb 22, 2008 11.19 11.23 10.96 11.22 8,073,201 +0.07(+0.60%)
Feb 21, 2008 11.43 11.48 11.12 11.15 14,378,156 -0.40(-3.46%)
Feb 20, 2008 11.40 11.63 11.30 11.55 10,724,211 -0.01(-0.05%)
Feb 19, 2008 11.69 11.72 11.50 11.56 12,099,635 -0.08(-0.68%)
Feb 18, 2008 11.49 11.64 11.43 11.64 0 +0.00(+0.00%)
Feb 15, 2008 11.49 11.64 11.43 11.64 8,323,221 +0.25(+2.18%)
Feb 14, 2008 11.73 11.77 11.39 11.39 14,198,406 -0.22(-1.88%)
Feb 13, 2008 11.55 11.68 11.37 11.61 13,356,588 +0.14(+1.22%)
Feb 12, 2008 11.49 11.68 11.36 11.47 13,283,844 +0.08(+0.69%)
Feb 11, 2008 11.20 11.40 11.07 11.39 11,789,427 +0.00(+0.00%)
Feb 08, 2008 11.32 11.46 11.25 11.39 9,797,614 -0.05(-0.48%)
Feb 07, 2008 11.15 11.48 11.09 11.45 8,636,193 +0.19(+1.67%)
Feb 06, 2008 11.57 11.64 11.20 11.26 12,787,867 -0.19(-1.64%)
Feb 05, 2008 11.82 11.85 11.45 11.45 11,107,377 -0.59(-4.89%)
Feb 04, 2008 12.16 12.19 11.96 12.03 8,165,584 -0.15(-1.24%)
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.