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 )

18.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jun 30, 2009 8.547 8.553 8.404 8.510 12,456,544 -0.22(-2.48%)
Jun 29, 2009 8.634 8.727 8.615 8.727 9,757,036 +0.05(+0.57%)
Jun 26, 2009 8.652 8.689 8.584 8.677 13,926,539 +0.11(+1.30%)
Jun 25, 2009 8.442 8.596 8.423 8.565 14,972,808 +0.24(+2.83%)
Jun 24, 2009 8.274 8.411 8.256 8.330 11,068,803 +0.23(+2.83%)
Jun 23, 2009 8.120 8.169 8.002 8.101 7,855,082 -0.12(-1.43%)
Jun 22, 2009 8.330 8.380 8.169 8.219 12,794,574 -0.12(-1.48%)
Jun 19, 2009 8.435 8.435 8.321 8.343 7,804,916 +0.03(+0.37%)
Jun 18, 2009 8.299 8.380 8.268 8.312 5,600,413 +0.04(+0.45%)
Jun 17, 2009 8.299 8.336 8.194 8.274 7,009,478 +0.01(+0.15%)
Jun 16, 2009 8.491 8.504 8.262 8.262 11,536,684 -0.30(-3.47%)
Jun 15, 2009 8.640 8.665 8.454 8.559 10,377,466 -0.23(-2.61%)
Jun 12, 2009 8.764 8.844 8.720 8.788 6,167,205 -0.08(-0.91%)
Jun 11, 2009 8.782 8.974 8.782 8.869 8,037,317 +0.04(+0.42%)
Jun 10, 2009 8.869 8.925 8.711 8.832 11,535,362 +0.14(+1.57%)
Jun 09, 2009 8.764 8.764 8.652 8.696 10,870,263 -0.19(-2.09%)
Jun 08, 2009 8.788 8.937 8.733 8.881 9,910,422 -0.16(-1.78%)
Jun 05, 2009 9.080 9.166 8.962 9.042 7,989,399 +0.09(+0.97%)
Jun 04, 2009 8.937 8.999 8.863 8.956 8,691,812 +0.13(+1.47%)
Jun 03, 2009 8.949 8.968 8.696 8.826 13,325,508 -0.07(-0.84%)
Jun 02, 2009 8.956 8.956 8.795 8.900 11,946,928 -0.14(-1.51%)
Jun 01, 2009 9.005 9.154 8.894 9.036 15,113,152 +0.25(+2.89%)
May 29, 2009 8.702 8.795 8.634 8.782 10,686,585 +0.28(+3.35%)
May 28, 2009 8.466 8.547 8.386 8.497 10,807,855 +0.09(+1.03%)
May 27, 2009 8.522 8.565 8.349 8.411 9,678,588 +0.08(+0.97%)
May 26, 2009 8.064 8.367 8.045 8.330 9,573,354 +0.40(+5.08%)
May 22, 2009 7.946 8.008 7.921 7.928 3,939,802 +0.02(+0.31%)
May 21, 2009 7.897 7.909 7.791 7.903 3,798,134 -0.15(-1.92%)
May 20, 2009 8.138 8.206 8.051 8.058 7,848,247 -0.07(-0.91%)
May 19, 2009 8.175 8.225 8.082 8.132 12,126,847 -0.02(-0.30%)
May 18, 2009 8.027 8.163 7.983 8.157 8,556,436 +0.40(+5.19%)
May 15, 2009 7.798 7.859 7.705 7.754 6,534,073 +0.02(+0.24%)
May 14, 2009 7.729 7.822 7.506 7.736 6,768,871 -0.01(-0.16%)
May 13, 2009 7.791 7.816 7.711 7.748 7,486,345 -0.07(-0.87%)
May 12, 2009 7.897 7.937 7.760 7.816 13,521,856 -0.01(-0.08%)
May 11, 2009 7.952 7.952 7.779 7.822 10,969,312 -0.31(-3.81%)
May 08, 2009 8.039 8.132 7.955 8.132 12,775,916 +0.23(+2.90%)
May 07, 2009 8.206 8.206 7.878 7.903 13,858,297 -0.18(-2.22%)
May 06, 2009 8.020 8.120 7.943 8.082 15,520,322 +0.27(+3.49%)
May 05, 2009 7.828 7.850 7.729 7.810 9,030,519 -0.11(-1.33%)
May 04, 2009 7.711 7.934 7.655 7.915 17,206,878 +0.50(+6.68%)
May 01, 2009 7.314 7.432 7.308 7.420 7,891,311 +0.07(+0.93%)
Apr 30, 2009 7.364 7.407 7.290 7.352 16,706,536 +0.15(+2.15%)
Apr 29, 2009 7.079 7.246 7.036 7.197 24,230,580 +0.26(+3.75%)
Apr 28, 2009 6.949 7.011 6.893 6.937 6,792,619 -0.17(-2.44%)
Apr 27, 2009 7.122 7.184 7.048 7.110 13,367,337 -0.20(-2.79%)
Apr 24, 2009 7.302 7.389 7.246 7.314 7,008,177 +0.12(+1.64%)
Apr 23, 2009 7.240 7.246 7.122 7.197 7,905,511 +0.07(+1.04%)
Apr 22, 2009 7.129 7.215 7.011 7.122 12,767,397 -0.07(-0.95%)
Apr 21, 2009 7.060 7.234 7.005 7.191 11,237,820 +0.12(+1.75%)
Apr 20, 2009 7.234 7.290 7.023 7.067 9,451,474 -0.23(-3.14%)
Apr 17, 2009 7.290 7.314 7.222 7.296 8,182,695 +0.01(+0.17%)
Apr 16, 2009 7.209 7.308 7.147 7.283 22,418,544 +0.07(+1.03%)
Apr 15, 2009 7.110 7.228 7.060 7.209 6,653,287 +0.12(+1.66%)
Apr 14, 2009 7.153 7.191 7.060 7.091 9,884,811 -0.05(-0.69%)
Apr 13, 2009 7.030 7.197 7.030 7.141 8,302,562 +0.09(+1.23%)
Apr 09, 2009 7.011 7.079 6.974 7.054 10,733,222 +0.20(+2.98%)
Apr 08, 2009 6.862 6.906 6.763 6.850 18,933,252 +0.08(+1.19%)
Apr 07, 2009 6.856 6.887 6.763 6.769 6,741,311 -0.16(-2.32%)
Apr 06, 2009 6.893 6.937 6.800 6.930 9,103,165 +0.04(+0.54%)
Apr 03, 2009 6.807 6.893 6.769 6.893 6,753,927 +0.11(+1.55%)
Apr 02, 2009 6.726 6.918 6.707 6.788 19,623,880 +0.36(+5.59%)
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.