Skip to main content

Hong Kong Ishares MSCI ETF (NY: EWH )

15.55 -0.10 (-0.64%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 12.87 12.87 12.77 12.82 3,791,722 -0.00(-0.03%)
Sep 27, 2012 12.77 12.87 12.75 12.83 20,511,660 +0.24(+1.90%)
Sep 26, 2012 12.64 12.65 12.56 12.59 3,944,722 -0.02(-0.20%)
Sep 25, 2012 12.76 12.78 12.61 12.61 3,990,159 -0.15(-1.21%)
Sep 24, 2012 12.73 12.79 12.70 12.77 4,429,304 +0.05(+0.39%)
Sep 21, 2012 12.75 12.77 12.71 12.72 3,053,344 -0.04(-0.33%)
Sep 20, 2012 12.75 12.77 12.67 12.76 3,234,462 -0.12(-0.93%)
Sep 19, 2012 12.85 12.91 12.82 12.88 4,797,528 +0.06(+0.49%)
Sep 18, 2012 12.80 12.85 12.78 12.82 2,374,810 +0.05(+0.39%)
Sep 17, 2012 12.81 12.83 12.75 12.77 2,941,303 -0.07(-0.55%)
Sep 14, 2012 12.79 12.92 12.79 12.84 4,255,972 +0.19(+1.50%)
Sep 13, 2012 12.46 12.73 12.43 12.65 5,488,186 +0.18(+1.47%)
Sep 12, 2012 12.45 12.48 12.42 12.46 3,148,971 +0.11(+0.91%)
Sep 11, 2012 12.29 12.37 12.26 12.35 3,143,995 +0.12(+0.98%)
Sep 10, 2012 12.25 12.31 12.21 12.23 2,933,367 -0.02(-0.17%)
Sep 07, 2012 12.19 12.27 12.17 12.25 5,024,475 +0.30(+2.48%)
Sep 06, 2012 11.77 11.99 11.74 11.96 13,483,418 +0.18(+1.49%)
Sep 05, 2012 11.80 11.84 11.77 11.78 3,921,875 -0.06(-0.54%)
Sep 04, 2012 11.91 11.94 11.82 11.84 3,526,641 -0.13(-1.06%)
Aug 31, 2012 11.95 12.00 11.91 11.97 3,731,999 +0.13(+1.13%)
Aug 30, 2012 11.89 11.92 11.83 11.84 2,788,011 -0.20(-1.70%)
Aug 29, 2012 12.04 12.08 12.01 12.04 2,527,536 +0.04(+0.35%)
Aug 27, 2012 12.05 12.06 11.98 12.00 2,220,851 -0.04(-0.35%)
Aug 24, 2012 12.01 12.07 11.97 12.04 2,113,259 +0.02(+0.18%)
Aug 23, 2012 12.10 12.11 12.02 12.02 2,630,454 -0.01(-0.12%)
Aug 22, 2012 12.03 12.06 11.96 12.03 3,094,369 -0.08(-0.70%)
Aug 21, 2012 12.15 12.19 12.07 12.12 1,663,107 -0.03(-0.23%)
Aug 20, 2012 12.08 12.16 12.08 12.15 2,048,405 +0.04(+0.29%)
Aug 17, 2012 12.14 12.15 12.08 12.11 3,613,615 +0.06(+0.47%)
Aug 16, 2012 12.06 12.09 11.99 12.06 2,620,139 -0.01(-0.06%)
Aug 15, 2012 12.05 12.11 12.03 12.06 2,021,172 -0.02(-0.17%)
Aug 14, 2012 12.12 12.13 12.05 12.08 2,272,842 +0.05(+0.41%)
Aug 13, 2012 12.05 12.07 11.99 12.03 3,574,587 -0.03(-0.23%)
Aug 10, 2012 12.03 12.08 12.01 12.06 3,653,286 -0.11(-0.93%)
Aug 09, 2012 12.15 12.24 12.15 12.18 2,805,271 +0.06(+0.52%)
Aug 08, 2012 12.03 12.13 12.03 12.11 8,218,473 +0.01(+0.06%)
Aug 07, 2012 12.06 12.16 12.06 12.11 6,290,238 +0.09(+0.76%)
Aug 06, 2012 12.00 12.08 11.99 12.01 3,837,472 +0.05(+0.41%)
Aug 03, 2012 11.90 12.01 11.87 11.96 10,246,653 +0.21(+1.80%)
Aug 02, 2012 11.72 11.83 11.69 11.75 4,889,042 -0.04(-0.36%)
Aug 01, 2012 11.88 11.89 11.80 11.80 2,777,424 -0.01(-0.06%)
Jul 31, 2012 11.84 11.89 11.80 11.80 2,606,369 -0.01(-0.12%)
Jul 30, 2012 11.79 11.88 11.78 11.82 2,282,051 +0.04(+0.30%)
Jul 27, 2012 11.63 11.82 11.61 11.78 4,051,475 +0.21(+1.83%)
Jul 26, 2012 11.56 11.61 11.51 11.57 5,688,706 +0.11(+0.92%)
Jul 25, 2012 11.51 11.53 11.43 11.46 4,009,834 -0.04(-0.37%)
Jul 24, 2012 11.53 11.56 11.39 11.51 10,404,219 -0.01(-0.06%)
Jul 23, 2012 11.50 11.54 11.42 11.51 3,563,774 -0.20(-1.74%)
Jul 20, 2012 11.80 11.80 11.68 11.72 4,675,734 -0.13(-1.07%)
Jul 19, 2012 11.84 11.89 11.80 11.84 2,998,944 +0.07(+0.60%)
Jul 18, 2012 11.67 11.81 11.67 11.77 2,668,845 -0.03(-0.24%)
Jul 17, 2012 11.74 11.83 11.66 11.80 3,144,561 +0.21(+1.82%)
Jul 16, 2012 11.58 11.61 11.51 11.59 2,498,038 -0.05(-0.39%)
Jul 13, 2012 11.51 11.68 11.51 11.64 3,356,792 +0.12(+1.01%)
Jul 12, 2012 11.52 11.57 11.46 11.52 4,759,227 -0.18(-1.51%)
Jul 11, 2012 11.68 11.74 11.65 11.70 3,250,289 +0.12(+1.03%)
Jul 10, 2012 11.70 11.72 11.54 11.58 8,033,994 -0.11(-0.96%)
Jul 09, 2012 11.67 11.69 11.61 11.69 3,270,985 -0.06(-0.48%)
Jul 06, 2012 11.77 11.81 11.71 11.75 3,453,939 -0.04(-0.30%)
Jul 05, 2012 11.76 11.82 11.75 11.78 3,165,278 +0.04(+0.30%)
Jul 03, 2012 11.63 11.76 11.63 11.75 4,051,829 +0.16(+1.34%)
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.