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 )

15.98 +0.27 (+1.72%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2008 6.544 6.575 6.277 6.457 11,155,165 -0.16(-2.43%)
Oct 30, 2008 6.600 6.668 6.312 6.618 13,199,094 +0.51(+8.43%)
Oct 29, 2008 6.197 6.457 6.030 6.104 13,225,220 -0.21(-3.34%)
Oct 28, 2008 5.862 6.327 5.658 6.315 15,197,475 +0.92(+16.99%)
Oct 27, 2008 5.621 5.738 5.391 5.398 10,751,896 -0.55(-9.27%)
Oct 24, 2008 5.701 6.085 5.614 5.949 9,896,669 -0.39(-6.16%)
Oct 23, 2008 6.271 6.358 5.943 6.339 10,845,193 +0.12(+1.99%)
Oct 22, 2008 6.463 6.476 6.104 6.216 9,481,594 -0.45(-6.78%)
Oct 21, 2008 6.792 6.910 6.631 6.668 7,441,761 -0.42(-5.94%)
Oct 20, 2008 6.879 7.120 6.798 7.089 7,748,455 +0.39(+5.83%)
Oct 17, 2008 6.606 7.064 6.538 6.699 10,045,958 -0.22(-3.22%)
Oct 16, 2008 6.668 6.990 6.426 6.922 13,217,676 +0.47(+7.30%)
Oct 15, 2008 7.064 7.064 6.445 6.451 9,603,633 -0.90(-12.30%)
Oct 14, 2008 7.678 7.678 7.207 7.356 22,452,404 -0.24(-3.10%)
Oct 13, 2008 7.139 7.740 6.990 7.591 11,419,057 +1.05(+16.11%)
Oct 10, 2008 6.339 6.817 6.116 6.538 21,987,978 -0.02(-0.28%)
Oct 09, 2008 7.139 7.219 6.556 6.556 18,362,348 -0.56(-7.84%)
Oct 08, 2008 6.879 7.337 6.872 7.114 18,719,742 +0.11(+1.59%)
Oct 07, 2008 7.412 7.573 6.978 7.003 13,754,795 -0.33(-4.56%)
Oct 06, 2008 7.399 7.412 7.021 7.337 16,452,435 -0.32(-4.21%)
Oct 03, 2008 7.870 8.044 7.628 7.659 6,048,052 -0.14(-1.75%)
Oct 02, 2008 8.050 8.081 7.752 7.796 9,791,732 -0.48(-5.84%)
Oct 01, 2008 8.149 8.341 8.006 8.279 9,253,564 +0.09(+1.14%)
Sep 30, 2008 8.068 8.254 7.988 8.186 8,454,486 +0.50(+6.45%)
Sep 29, 2008 8.279 8.298 7.548 7.690 21,163,770 -0.93(-10.78%)
Sep 26, 2008 8.434 8.719 8.372 8.620 0 -0.13(-1.49%)
Sep 25, 2008 8.583 8.843 8.583 8.750 5,513,111 +0.23(+2.69%)
Sep 24, 2008 8.521 8.558 8.415 8.521 4,006,599 +0.01(+0.15%)
Sep 23, 2008 8.552 8.697 8.471 8.508 8,764,684 -0.18(-2.07%)
Sep 22, 2008 9.103 9.140 8.676 8.688 7,730,895 -0.46(-5.08%)
Sep 19, 2008 9.549 9.915 9.094 9.153 0 +0.16(+1.79%)
Sep 18, 2008 8.552 9.047 8.323 8.992 26,673,444 +0.60(+7.16%)
Sep 17, 2008 8.725 8.781 8.372 8.391 14,711,835 -0.69(-7.64%)
Sep 16, 2008 8.738 9.159 8.657 9.085 17,998,482 +0.31(+3.53%)
Sep 15, 2008 8.948 9.196 8.744 8.775 32,680,598 -0.56(-6.04%)
Sep 12, 2008 9.178 9.357 9.103 9.339 5,519,802 -0.01(-0.07%)
Sep 11, 2008 9.072 9.357 9.047 9.345 8,861,059 +0.06(+0.60%)
Sep 10, 2008 9.308 9.419 9.190 9.289 5,651,537 +0.08(+0.87%)
Sep 09, 2008 9.456 9.543 9.196 9.209 6,261,658 -0.32(-3.32%)
Sep 08, 2008 9.748 9.754 9.345 9.525 7,366,265 +0.19(+1.99%)
Sep 05, 2008 9.215 9.444 9.128 9.339 0 +0.07(+0.80%)
Sep 04, 2008 9.487 9.494 9.209 9.264 12,462,052 -0.40(-4.17%)
Sep 03, 2008 9.636 9.698 9.568 9.667 3,849,584 -0.08(-0.83%)
Sep 02, 2008 9.865 9.962 9.692 9.748 8,636,788 -0.08(-0.82%)
Aug 29, 2008 9.841 9.922 9.828 9.828 5,625,848 -0.11(-1.06%)
Aug 28, 2008 9.810 9.940 9.810 9.934 4,681,272 +0.01(+0.06%)
Aug 27, 2008 9.896 10.00 9.847 9.927 6,211,499 +0.15(+1.52%)
Aug 26, 2008 9.760 9.841 9.717 9.779 6,301,392 +0.14(+1.48%)
Aug 25, 2008 9.797 9.810 9.587 9.636 6,468,620 -0.14(-1.40%)
Aug 22, 2008 9.636 9.791 9.624 9.773 18,586,464 +0.13(+1.35%)
Aug 21, 2008 9.494 9.667 9.487 9.642 6,957,801 -0.15(-1.52%)
Aug 20, 2008 9.704 9.816 9.618 9.791 7,407,854 +0.34(+3.61%)
Aug 19, 2008 9.537 9.543 9.419 9.450 11,313,732 -0.30(-3.05%)
Aug 18, 2008 9.872 9.921 9.667 9.748 15,608,767 -0.29(-2.90%)
Aug 15, 2008 9.965 10.05 9.896 10.04 0 -0.11(-1.04%)
Aug 14, 2008 9.934 10.19 9.915 10.14 18,068,630 +0.11(+1.05%)
Aug 13, 2008 10.14 10.14 9.921 10.04 7,818,316 -0.05(-0.49%)
Aug 12, 2008 10.18 10.21 10.02 10.09 6,603,252 -0.09(-0.85%)
Aug 11, 2008 10.14 10.26 10.11 10.18 3,636,170 +0.00(+0.00%)
Aug 08, 2008 10.00 10.24 9.927 10.18 6,585,290 +0.24(+2.43%)
Aug 07, 2008 10.01 10.04 9.847 9.934 8,203,798 -0.37(-3.61%)
Aug 06, 2008 10.24 10.31 10.19 10.31 13,239,639 +0.00(+0.00%)
Aug 05, 2008 10.06 10.32 10.06 10.31 9,607,745 +0.11(+1.03%)
Aug 04, 2008 10.28 10.28 10.11 10.20 7,168,861 -0.17(-1.61%)
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.