Skip to main content

Hong Kong Ishares MSCI ETF (NY: EWH )

15.75 -0.14 (-0.88%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 10.78 10.81 10.66 10.74 4,978,137 -0.01(-0.13%)
May 30, 2012 10.76 10.76 10.69 10.75 3,417,365 -0.17(-1.54%)
May 29, 2012 10.90 10.96 10.85 10.92 2,822,941 +0.28(+2.66%)
May 25, 2012 10.64 10.66 10.59 10.63 2,177,421 -0.03(-0.25%)
May 24, 2012 10.78 10.78 10.58 10.66 3,493,628 -0.08(-0.75%)
May 23, 2012 10.69 10.76 10.60 10.74 3,728,727 -0.11(-1.06%)
May 22, 2012 10.92 10.94 10.78 10.86 3,767,192 -0.10(-0.92%)
May 21, 2012 10.80 10.96 10.80 10.96 3,232,050 +0.24(+2.27%)
May 18, 2012 10.80 10.82 10.69 10.71 4,731,961 -0.02(-0.19%)
May 17, 2012 10.87 10.89 10.73 10.74 4,769,865 -0.19(-1.73%)
May 16, 2012 11.01 11.07 10.92 10.92 4,486,710 -0.17(-1.52%)
May 15, 2012 11.14 11.19 11.07 11.09 5,840,058 -0.02(-0.18%)
May 14, 2012 11.16 11.18 11.11 11.11 5,629,958 -0.22(-1.90%)
May 11, 2012 11.27 11.39 11.25 11.33 8,044,194 -0.07(-0.59%)
May 10, 2012 11.49 11.49 11.38 11.40 3,987,342 -0.09(-0.82%)
May 09, 2012 11.50 11.51 11.36 11.49 11,182,420 -0.14(-1.22%)
May 08, 2012 11.67 11.67 11.53 11.63 5,598,862 -0.10(-0.86%)
May 07, 2012 11.73 11.76 11.71 11.73 2,903,478 -0.10(-0.85%)
May 04, 2012 11.90 11.92 11.81 11.83 3,091,998 -0.13(-1.13%)
May 03, 2012 12.00 12.02 11.94 11.97 4,860,286 -0.04(-0.34%)
May 02, 2012 11.94 12.02 11.92 12.01 4,695,385 +0.07(+0.62%)
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.