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 (%)
Aug 31, 2011 11.78 11.84 11.68 11.76 7,421,210 +0.19(+1.61%)
Aug 30, 2011 11.52 11.65 11.48 11.58 6,715,144 +0.03(+0.29%)
Aug 29, 2011 11.40 11.56 11.40 11.54 4,049,657 +0.21(+1.88%)
Aug 26, 2011 11.18 11.36 11.02 11.33 8,445,065 +0.06(+0.53%)
Aug 25, 2011 11.43 11.45 11.20 11.27 6,613,621 -0.13(-1.11%)
Aug 24, 2011 11.22 11.42 11.22 11.40 5,536,195 +0.03(+0.29%)
Aug 23, 2011 11.14 11.38 11.06 11.36 10,432,242 +0.35(+3.21%)
Aug 22, 2011 11.12 11.15 10.98 11.01 6,443,012 +0.00(+0.00%)
Aug 19, 2011 11.08 11.26 11.00 11.01 8,135,291 -0.19(-1.67%)
Aug 18, 2011 11.24 11.30 11.00 11.20 13,880,523 -0.29(-2.50%)
Aug 17, 2011 11.51 11.61 11.41 11.48 5,655,185 +0.06(+0.52%)
Aug 16, 2011 11.43 11.51 11.32 11.42 8,143,446 -0.09(-0.81%)
Aug 15, 2011 11.44 11.52 11.38 11.52 6,318,378 +0.23(+2.01%)
Aug 12, 2011 11.34 11.39 11.20 11.29 8,234,668 +0.06(+0.53%)
Aug 11, 2011 10.96 11.33 10.94 11.23 9,419,789 +0.37(+3.44%)
Aug 10, 2011 11.03 11.14 10.82 10.86 14,873,344 -0.53(-4.63%)
Aug 09, 2011 11.50 11.39 10.84 11.38 23,594,098 +0.43(+3.89%)
Aug 08, 2011 11.30 11.40 10.86 10.96 18,298,902 -0.57(-4.97%)
Aug 05, 2011 11.80 11.81 11.24 11.53 73,628,920 -0.35(-2.97%)
Aug 04, 2011 12.13 12.15 11.88 11.88 12,502,272 -0.47(-3.83%)
Aug 03, 2011 12.36 12.40 12.16 12.36 7,983,006 -0.04(-0.32%)
Aug 02, 2011 12.55 12.60 12.40 12.40 8,938,690 -0.21(-1.64%)
Aug 01, 2011 12.66 12.70 12.48 12.60 7,662,816 +0.08(+0.64%)
Jul 29, 2011 12.40 12.59 12.40 12.52 6,188,863 +0.06(+0.48%)
Jul 28, 2011 12.52 12.54 12.43 12.46 6,830,094 +0.14(+1.14%)
Jul 27, 2011 12.44 12.48 12.29 12.32 10,376,699 -0.08(-0.64%)
Jul 26, 2011 12.40 12.45 12.36 12.40 3,980,364 +0.05(+0.38%)
Jul 25, 2011 12.30 12.40 12.30 12.36 3,706,019 -0.01(-0.05%)
Jul 22, 2011 12.35 12.39 12.34 12.36 4,328,208 +0.08(+0.62%)
Jul 21, 2011 12.16 12.32 12.16 12.29 4,486,169 +0.12(+1.01%)
Jul 20, 2011 12.16 12.22 12.14 12.16 3,198,850 +0.05(+0.44%)
Jul 19, 2011 12.06 12.14 12.04 12.11 7,212,996 +0.11(+0.94%)
Jul 18, 2011 12.01 12.04 11.93 12.00 3,650,594 -0.06(-0.50%)
Jul 15, 2011 12.10 12.11 11.99 12.06 2,381,944 +0.00(+0.00%)
Jul 14, 2011 12.14 12.19 12.03 12.06 5,460,714 -0.05(-0.38%)
Jul 13, 2011 12.06 12.21 12.06 12.10 8,013,232 +0.07(+0.55%)
Jul 12, 2011 12.06 12.14 12.02 12.04 6,810,743 -0.10(-0.82%)
Jul 11, 2011 12.24 12.24 12.08 12.14 5,881,997 -0.26(-2.10%)
Jul 08, 2011 12.36 12.40 12.30 12.40 4,794,703 -0.05(-0.37%)
Jul 07, 2011 12.44 12.51 12.42 12.44 3,649,998 +0.06(+0.48%)
Jul 06, 2011 12.36 12.40 12.26 12.38 8,131,937 -0.07(-0.53%)
Jul 05, 2011 12.42 12.47 12.40 12.45 6,701,752 -0.00(-0.01%)
Jul 01, 2011 12.33 12.48 12.32 12.45 4,562,811 +0.11(+0.87%)
Jun 30, 2011 12.26 12.36 12.24 12.34 5,654,686 +0.18(+1.48%)
Jun 29, 2011 12.14 12.20 12.09 12.16 8,813,931 +0.06(+0.50%)
Jun 28, 2011 12.04 12.12 11.99 12.10 4,449,144 +0.04(+0.33%)
Jun 27, 2011 12.00 12.12 11.98 12.06 4,163,978 +0.11(+0.89%)
Jun 24, 2011 12.02 12.06 11.94 11.96 4,537,758 +0.03(+0.28%)
Jun 23, 2011 11.83 11.94 11.76 11.92 6,972,652 +0.03(+0.22%)
Jun 22, 2011 11.90 12.00 11.88 11.90 6,636,879 +0.06(+0.54%)
Jun 21, 2011 11.76 11.87 11.75 11.83 11,312,989 +0.14(+1.17%)
Jun 20, 2011 11.69 11.72 11.67 11.70 5,071,480 -0.15(-1.26%)
Jun 17, 2011 11.82 11.90 11.79 11.85 26,340,038 +0.00(+0.00%)
Jun 16, 2011 11.85 11.93 11.79 11.85 7,066,729 -0.08(-0.71%)
Jun 15, 2011 12.02 12.05 11.89 11.93 6,892,017 -0.22(-1.82%)
Jun 14, 2011 12.17 12.21 12.15 12.15 5,040,641 +0.11(+0.92%)
Jun 13, 2011 12.07 12.12 11.98 12.04 6,208,270 +0.01(+0.11%)
Jun 10, 2011 12.12 12.13 11.98 12.03 6,276,161 -0.29(-2.33%)
Jun 09, 2011 12.22 12.37 12.22 12.32 3,869,871 +0.10(+0.80%)
Jun 08, 2011 12.27 12.28 12.19 12.22 6,064,318 -0.10(-0.79%)
Jun 07, 2011 12.37 12.40 12.32 12.32 9,229,096 +0.01(+0.11%)
Jun 06, 2011 12.35 12.41 12.30 12.30 4,926,625 -0.10(-0.81%)
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.