Indicators

Hong Kong Ishares MSCI ETF (NY: EWH )

15.98 -0.26 (-1.59%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	11.76	11.81	11.68	11.71	19,478,352	+0.10(+0.83%)
Sep 29, 2010	11.66	11.66	11.58	11.61	18,483,090	+0.05(+0.39%)
Sep 28, 2010	11.60	11.60	11.53	11.56	20,473,326	-0.07(-0.61%)
Sep 27, 2010	11.64	11.67	11.60	11.64	4,330,206	+0.05(+0.39%)
Sep 24, 2010	11.55	11.62	11.53	11.59	7,136,056	+0.23(+1.99%)
Sep 23, 2010	11.36	11.43	11.35	11.36	12,933,765	-0.06(-0.51%)
Sep 22, 2010	11.44	11.47	11.38	11.42	15,675,283	+0.08(+0.74%)
Sep 21, 2010	11.39	11.39	11.29	11.34	14,706,406	-0.04(-0.34%)
Sep 20, 2010	11.28	11.40	11.27	11.38	7,530,823	+0.20(+1.79%)
Sep 17, 2010	11.18	11.22	11.15	11.18	6,900,112	+0.06(+0.52%)
Sep 15, 2010	11.06	11.16	11.05	11.12	5,305,233	+0.05(+0.47%)
Sep 14, 2010	11.00	11.10	10.99	11.07	11,384,597	+0.04(+0.35%)
Sep 13, 2010	11.04	11.07	10.95	11.03	6,684,184	+0.14(+1.30%)
Sep 10, 2010	10.87	10.92	10.86	10.89	5,358,568	+0.03(+0.30%)
Sep 09, 2010	10.85	10.89	10.81	10.85	8,275,714	+0.09(+0.84%)
Sep 08, 2010	10.74	10.84	10.72	10.76	6,782,071	+0.06(+0.60%)
Sep 07, 2010	10.80	10.81	10.70	10.70	14,219,878	+0.10(+0.91%)
Sep 03, 2010	10.60	10.65	10.57	10.60	3,642,857	+0.01(+0.12%)
Sep 02, 2010	10.56	10.60	10.51	10.59	3,487,958	+0.03(+0.30%)

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.