Skip to main content

Hong Kong Ishares MSCI ETF (NY: EWH )

15.81 -0.01 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 10.24 10.35 10.21 10.28 6,075,014 +0.04(+0.35%)
Jun 27, 2008 10.25 10.32 10.19 10.24 9,139,373 -0.03(-0.30%)
Jun 26, 2008 10.46 10.49 10.24 10.27 11,480,828 -0.39(-3.64%)
Jun 25, 2008 10.58 10.72 10.54 10.66 10,547,017 -0.05(-0.51%)
Jun 24, 2008 10.62 10.82 10.56 10.71 9,828,946 -0.01(-0.11%)
Jun 23, 2008 10.80 10.81 10.68 10.72 4,217,780 +0.03(+0.28%)
Jun 20, 2008 10.79 10.83 10.63 10.69 8,879,508 -0.28(-2.54%)
Jun 19, 2008 10.89 11.01 10.85 10.97 7,008,881 +0.02(+0.17%)
Jun 18, 2008 10.97 11.02 10.86 10.95 12,316,419 +0.00(+0.00%)
Jun 17, 2008 11.08 11.12 10.94 10.95 4,659,050 -0.10(-0.93%)
Jun 16, 2008 10.96 11.06 10.96 11.06 2,339,118 +0.02(+0.22%)
Jun 13, 2008 10.95 11.09 10.89 11.03 9,227,024 -0.01(-0.05%)
Jun 12, 2008 11.06 11.18 10.99 11.04 7,517,238 +0.05(+0.44%)
Jun 11, 2008 11.11 11.16 10.94 10.99 13,332,245 -0.17(-1.52%)
Jun 10, 2008 11.12 11.19 11.08 11.16 15,427,891 -0.14(-1.23%)
Jun 09, 2008 11.37 11.41 11.18 11.30 8,831,611 -0.02(-0.21%)
Jun 06, 2008 11.60 11.60 11.32 11.32 10,944,058 -0.49(-4.11%)
Jun 05, 2008 11.68 11.83 11.63 11.81 9,041,675 +0.29(+2.47%)
Jun 04, 2008 11.49 11.62 11.46 11.53 6,927,043 +0.05(+0.42%)
Jun 03, 2008 11.63 11.68 11.45 11.48 6,772,346 -0.12(-0.99%)
Jun 02, 2008 11.65 11.75 11.47 11.59 6,873,058 -0.18(-1.55%)
May 30, 2008 11.82 11.83 11.74 11.77 2,822,270 +0.07(+0.62%)
May 29, 2008 11.60 11.80 11.57 11.70 5,478,712 +0.09(+0.78%)
May 28, 2008 11.63 11.65 11.49 11.61 4,990,163 +0.01(+0.05%)
May 27, 2008 11.51 11.60 11.43 11.60 7,723,594 +0.16(+1.43%)
May 26, 2008 11.48 11.51 11.39 11.44 0 +0.00(+0.00%)
May 23, 2008 11.48 11.51 11.39 11.44 6,765,590 -0.10(-0.84%)
May 22, 2008 11.49 11.60 11.49 11.54 8,070,391 +0.05(+0.42%)
May 21, 2008 11.70 11.77 11.44 11.49 10,407,083 -0.07(-0.58%)
May 20, 2008 11.64 11.68 11.53 11.56 10,681,754 -0.31(-2.61%)
May 19, 2008 11.96 12.05 11.86 11.86 6,297,715 -0.15(-1.21%)
May 16, 2008 11.99 12.05 11.92 12.01 11,536,187 -0.08(-0.65%)
May 15, 2008 11.91 12.09 11.90 12.09 4,406,413 +0.24(+2.00%)
May 14, 2008 11.90 11.99 11.85 11.85 3,911,971 +0.02(+0.21%)
May 13, 2008 11.89 11.89 11.71 11.83 11,164,171 +0.06(+0.52%)
May 12, 2008 11.69 11.77 11.58 11.77 11,220,319 +0.12(+0.99%)
May 09, 2008 11.69 11.71 11.62 11.65 5,002,108 -0.21(-1.79%)
May 08, 2008 11.82 11.89 11.76 11.86 7,535,439 +0.16(+1.40%)
May 07, 2008 11.88 12.00 11.68 11.70 10,770,177 -0.49(-4.03%)
May 06, 2008 12.06 12.22 11.99 12.19 5,699,031 +0.10(+0.80%)
May 05, 2008 12.14 12.17 12.04 12.10 8,940,351 -0.06(-0.50%)
May 02, 2008 12.19 12.24 12.07 12.16 9,268,723 +0.15(+1.21%)
May 01, 2008 11.79 12.03 11.74 12.01 7,076,092 +0.21(+1.80%)
Apr 30, 2008 11.79 11.90 11.76 11.80 9,563,793 +0.10(+0.88%)
Apr 29, 2008 11.76 11.81 11.66 11.69 11,136,129 +0.05(+0.42%)
Apr 28, 2008 11.79 11.79 11.65 11.65 10,712,519 -0.14(-1.18%)
Apr 25, 2008 11.76 11.79 11.56 11.79 8,884,501 +0.01(+0.10%)
Apr 24, 2008 11.77 11.89 11.56 11.77 11,033,565 +0.03(+0.26%)
Apr 23, 2008 11.53 11.79 11.49 11.74 13,892,746 +0.32(+2.76%)
Apr 22, 2008 11.47 11.51 11.32 11.43 7,489,039 -0.01(-0.11%)
Apr 21, 2008 11.35 11.46 11.31 11.44 9,512,322 +0.08(+0.69%)
Apr 18, 2008 11.38 11.40 11.26 11.36 9,956,363 +0.17(+1.52%)
Apr 17, 2008 11.22 11.23 11.11 11.19 10,552,818 -0.09(-0.81%)
Apr 16, 2008 11.11 11.34 11.08 11.28 8,285,572 +0.17(+1.53%)
Apr 15, 2008 11.06 11.11 10.99 11.11 5,614,518 +0.11(+0.99%)
Apr 14, 2008 10.96 11.06 10.95 11.00 6,269,181 +0.00(+0.00%)
Apr 11, 2008 11.12 11.19 10.96 11.00 7,952,644 -0.16(-1.41%)
Apr 10, 2008 11.13 11.26 11.07 11.16 9,500,218 +0.10(+0.93%)
Apr 09, 2008 11.25 11.32 11.05 11.06 24,923,998 -0.29(-2.57%)
Apr 08, 2008 11.34 11.44 11.31 11.35 7,249,149 -0.04(-0.32%)
Apr 07, 2008 11.51 11.54 11.34 11.39 6,154,746 -0.04(-0.32%)
Apr 04, 2008 11.51 11.58 11.34 11.42 9,868,240 -0.06(-0.53%)
Apr 03, 2008 11.28 11.49 11.26 11.48 9,644,585 +0.29(+2.55%)
Apr 02, 2008 11.36 11.37 11.17 11.20 6,934,851 -0.15(-1.28%)
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.