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: 4:10 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 (%)
Jul 31, 2009 9.569 9.612 9.495 9.501 6,581,276 -0.01(-0.13%)
Jul 30, 2009 9.482 9.606 9.476 9.513 9,097,007 +0.25(+2.67%)
Jul 29, 2009 9.321 9.352 9.176 9.265 17,162,710 -0.20(-2.16%)
Jul 28, 2009 9.439 9.513 9.359 9.470 6,842,433 +0.10(+1.06%)
Jul 27, 2009 9.408 9.470 9.315 9.371 11,773,581 +0.02(+0.20%)
Jul 24, 2009 9.303 9.383 9.265 9.352 13,300,695 -0.11(-1.11%)
Jul 23, 2009 9.284 9.519 9.278 9.457 14,818,587 +0.34(+3.74%)
Jul 22, 2009 9.024 9.160 9.005 9.117 12,593,737 -0.02(-0.27%)
Jul 21, 2009 9.148 9.222 9.005 9.141 8,850,995 +0.02(+0.20%)
Jul 20, 2009 9.098 9.129 9.042 9.123 8,405,068 +0.30(+3.44%)
Jul 17, 2009 8.733 8.832 8.733 8.819 6,964,173 +0.14(+1.57%)
Jul 16, 2009 8.584 8.733 8.559 8.683 5,703,908 -0.02(-0.21%)
Jul 15, 2009 8.541 8.727 8.528 8.702 5,332,114 +0.39(+4.69%)
Jul 14, 2009 8.293 8.349 8.265 8.312 6,450,327 +0.12(+1.51%)
Jul 13, 2009 8.100 8.237 8.095 8.188 8,383,112 -0.02(-0.23%)
Jul 10, 2009 8.206 8.225 8.107 8.206 5,442,829 -0.02(-0.30%)
Jul 09, 2009 8.169 8.250 8.144 8.231 15,569,080 +0.14(+1.68%)
Jul 08, 2009 8.181 8.231 8.020 8.095 11,083,930 -0.09(-1.06%)
Jul 07, 2009 8.324 8.330 8.163 8.181 6,671,758 -0.19(-2.22%)
Jul 06, 2009 8.274 8.398 8.262 8.367 8,883,063 +0.11(+1.27%)
Jul 02, 2009 8.284 8.330 8.212 8.262 10,908,935 -0.30(-3.54%)
Jul 01, 2009 8.553 8.634 8.535 8.565 15,942,695 +0.06(+0.66%)
Jun 30, 2009 8.547 8.553 8.404 8.510 12,456,544 -0.22(-2.48%)
Jun 29, 2009 8.634 8.727 8.615 8.727 9,757,036 +0.05(+0.57%)
Jun 26, 2009 8.652 8.689 8.584 8.677 13,926,539 +0.11(+1.30%)
Jun 25, 2009 8.442 8.596 8.423 8.565 14,972,808 +0.24(+2.83%)
Jun 24, 2009 8.274 8.411 8.256 8.330 11,068,803 +0.23(+2.83%)
Jun 23, 2009 8.120 8.169 8.002 8.101 7,855,082 -0.12(-1.43%)
Jun 22, 2009 8.330 8.380 8.169 8.219 12,794,574 -0.12(-1.48%)
Jun 19, 2009 8.435 8.435 8.321 8.343 7,804,916 +0.03(+0.37%)
Jun 18, 2009 8.299 8.380 8.268 8.312 5,600,413 +0.04(+0.45%)
Jun 17, 2009 8.299 8.336 8.194 8.274 7,009,478 +0.01(+0.15%)
Jun 16, 2009 8.491 8.504 8.262 8.262 11,536,684 -0.30(-3.47%)
Jun 15, 2009 8.640 8.665 8.454 8.559 10,377,466 -0.23(-2.61%)
Jun 12, 2009 8.764 8.844 8.720 8.788 6,167,205 -0.08(-0.91%)
Jun 11, 2009 8.782 8.974 8.782 8.869 8,037,317 +0.04(+0.42%)
Jun 10, 2009 8.869 8.925 8.711 8.832 11,535,362 +0.14(+1.57%)
Jun 09, 2009 8.764 8.764 8.652 8.696 10,870,263 -0.19(-2.09%)
Jun 08, 2009 8.788 8.937 8.733 8.881 9,910,422 -0.16(-1.78%)
Jun 05, 2009 9.080 9.166 8.962 9.042 7,989,399 +0.09(+0.97%)
Jun 04, 2009 8.937 8.999 8.863 8.956 8,691,812 +0.13(+1.47%)
Jun 03, 2009 8.949 8.968 8.696 8.826 13,325,508 -0.07(-0.84%)
Jun 02, 2009 8.956 8.956 8.795 8.900 11,946,928 -0.14(-1.51%)
Jun 01, 2009 9.005 9.154 8.894 9.036 15,113,152 +0.25(+2.89%)
May 29, 2009 8.702 8.795 8.634 8.782 10,686,585 +0.28(+3.35%)
May 28, 2009 8.466 8.547 8.386 8.497 10,807,855 +0.09(+1.03%)
May 27, 2009 8.522 8.565 8.349 8.411 9,678,588 +0.08(+0.97%)
May 26, 2009 8.064 8.367 8.045 8.330 9,573,354 +0.40(+5.08%)
May 22, 2009 7.946 8.008 7.921 7.928 3,939,802 +0.02(+0.31%)
May 21, 2009 7.897 7.909 7.791 7.903 3,798,134 -0.15(-1.92%)
May 20, 2009 8.138 8.206 8.051 8.058 7,848,247 -0.07(-0.91%)
May 19, 2009 8.175 8.225 8.082 8.132 12,126,847 -0.02(-0.30%)
May 18, 2009 8.027 8.163 7.983 8.157 8,556,436 +0.40(+5.19%)
May 15, 2009 7.798 7.859 7.705 7.754 6,534,073 +0.02(+0.24%)
May 14, 2009 7.729 7.822 7.506 7.736 6,768,871 -0.01(-0.16%)
May 13, 2009 7.791 7.816 7.711 7.748 7,486,345 -0.07(-0.87%)
May 12, 2009 7.897 7.937 7.760 7.816 13,521,856 -0.01(-0.08%)
May 11, 2009 7.952 7.952 7.779 7.822 10,969,312 -0.31(-3.81%)
May 08, 2009 8.039 8.132 7.955 8.132 12,775,916 +0.23(+2.90%)
May 07, 2009 8.206 8.206 7.878 7.903 13,858,297 -0.18(-2.22%)
May 06, 2009 8.020 8.120 7.943 8.082 15,520,322 +0.27(+3.49%)
May 05, 2009 7.828 7.850 7.729 7.810 9,030,519 -0.11(-1.33%)
May 04, 2009 7.711 7.934 7.655 7.915 17,206,878 +0.50(+6.68%)
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.