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 +0.22 (+1.23%)
Official Closing 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, 2010 9.844 9.891 9.713 9.732 7,302,407 -0.09(-0.94%)
Jun 29, 2010 9.904 9.930 9.765 9.825 8,551,239 -0.34(-3.31%)
Jun 25, 2010 10.16 10.22 10.07 10.16 4,795,552 +0.07(+0.72%)
Jun 24, 2010 10.17 10.19 10.06 10.09 6,497,740 -0.03(-0.33%)
Jun 23, 2010 10.17 10.21 10.07 10.12 6,859,618 +0.25(+2.54%)
Jun 22, 2010 9.921 10.00 9.839 9.871 5,455,853 -0.05(-0.51%)
Jun 21, 2010 10.02 10.07 9.877 9.921 8,017,977 +0.13(+1.36%)
Jun 18, 2010 9.788 9.820 9.731 9.788 4,112,490 +0.02(+0.20%)
Jun 17, 2010 9.731 9.782 9.667 9.769 8,937,346 -0.01(-0.06%)
Jun 16, 2010 9.724 9.801 9.693 9.775 5,395,429 +0.01(+0.07%)
Jun 15, 2010 9.673 9.813 9.642 9.769 8,031,824 +0.17(+1.79%)
Jun 14, 2010 9.661 9.699 9.559 9.597 8,320,227 +0.01(+0.07%)
Jun 11, 2010 9.457 9.616 9.457 9.591 5,960,210 +0.06(+0.67%)
Jun 10, 2010 9.476 9.559 9.451 9.527 8,781,973 +0.13(+1.35%)
Jun 09, 2010 9.413 9.534 9.337 9.400 11,054,720 +0.04(+0.48%)
Jun 08, 2010 9.286 9.400 9.197 9.356 13,680,991 +0.17(+1.80%)
Jun 07, 2010 9.286 9.324 9.171 9.190 9,681,423 -0.03(-0.28%)
Jun 04, 2010 9.216 9.368 9.165 9.216 11,216,567 -0.24(-2.49%)
Jun 03, 2010 9.470 9.502 9.337 9.451 13,709,710 +0.01(+0.07%)
Jun 02, 2010 9.343 9.464 9.273 9.445 41,172,540 +0.19(+2.06%)
Jun 01, 2010 9.298 9.464 9.241 9.254 31,925,622 -0.14(-1.49%)
May 28, 2010 9.394 9.445 9.279 9.394 13,095,916 -0.10(-1.07%)
May 27, 2010 9.324 9.502 9.305 9.496 14,010,789 +0.39(+4.33%)
May 26, 2010 9.152 9.260 9.057 9.101 16,974,798 -0.18(-1.98%)
May 25, 2010 9.057 9.292 9.019 9.286 15,486,102 -0.01(-0.14%)
May 24, 2010 9.324 9.407 9.286 9.298 8,729,479 +0.02(+0.21%)
May 21, 2010 8.962 9.302 8.949 9.279 17,859,676 +0.18(+1.96%)
May 20, 2010 9.114 9.260 9.070 9.101 16,212,727 -0.27(-2.92%)
May 19, 2010 9.349 9.435 9.254 9.375 14,138,535 +0.00(+0.00%)
May 18, 2010 9.546 9.565 9.330 9.375 11,683,880 -0.10(-1.01%)
May 17, 2010 9.502 9.546 9.330 9.470 9,554,376 -0.03(-0.27%)
May 14, 2010 9.496 9.597 9.407 9.496 10,423,807 -0.15(-1.58%)
May 13, 2010 9.712 9.718 9.623 9.648 7,518,792 -0.03(-0.33%)
May 12, 2010 9.654 9.712 9.635 9.680 8,521,825 +0.03(+0.26%)
May 11, 2010 9.712 9.743 9.604 9.654 10,193,010 -0.10(-1.04%)
May 10, 2010 9.693 9.782 9.677 9.756 22,776,236 +0.33(+3.54%)
May 07, 2010 9.515 9.565 9.279 9.422 23,042,478 +0.07(+0.78%)
May 06, 2010 9.654 9.667 9.000 9.349 21,785,786 -0.29(-2.97%)
May 05, 2010 9.731 9.801 9.629 9.635 20,548,186 -0.07(-0.72%)
May 04, 2010 9.871 9.896 9.680 9.705 25,597,726 -0.31(-3.11%)
May 03, 2010 9.972 10.06 9.959 10.02 4,741,086 +0.06(+0.64%)
Apr 30, 2010 10.08 10.09 9.940 9.953 8,755,908 -0.18(-1.82%)
Apr 29, 2010 10.07 10.16 10.06 10.14 7,776,198 +0.04(+0.44%)
Apr 28, 2010 10.13 10.16 10.03 10.09 9,607,988 +0.05(+0.51%)
Apr 27, 2010 10.19 10.23 10.02 10.04 13,070,646 -0.27(-2.65%)
Apr 26, 2010 10.32 10.37 10.30 10.32 4,513,309 +0.01(+0.12%)
Apr 23, 2010 10.26 10.32 10.20 10.30 6,238,106 -0.02(-0.19%)
Apr 22, 2010 10.26 10.34 10.16 10.32 9,740,245 -0.03(-0.25%)
Apr 21, 2010 10.34 10.36 10.27 10.35 7,560,051 -0.04(-0.43%)
Apr 20, 2010 10.39 10.39 10.30 10.39 6,112,506 +0.04(+0.37%)
Apr 19, 2010 10.32 10.39 10.26 10.35 13,311,697 -0.03(-0.25%)
Apr 16, 2010 10.46 10.49 10.30 10.38 9,073,686 -0.29(-2.68%)
Apr 15, 2010 10.64 10.67 10.61 10.66 4,114,358 -0.07(-0.65%)
Apr 14, 2010 10.66 10.73 10.64 10.73 3,433,461 +0.11(+1.02%)
Apr 13, 2010 10.60 10.64 10.55 10.63 9,964,303 +0.03(+0.24%)
Apr 12, 2010 10.60 10.61 10.56 10.60 4,400,293 -0.06(-0.54%)
Apr 09, 2010 10.64 10.67 10.61 10.66 7,421,073 +0.11(+1.08%)
Apr 08, 2010 10.51 10.58 10.47 10.54 8,389,075 +0.01(+0.12%)
Apr 07, 2010 10.56 10.58 10.44 10.53 20,501,256 -0.06(-0.60%)
Apr 06, 2010 10.53 10.60 10.53 10.60 8,857,879 -0.03(-0.24%)
Apr 05, 2010 10.56 10.65 10.55 10.62 12,244,603 +0.10(+0.91%)
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.