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 )

14.74 +0.09 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Sep 30, 2008 8.064 8.250 7.983 8.181 8,459,273 +0.50(+6.45%)
Sep 29, 2008 8.274 8.293 7.544 7.686 21,175,752 -0.93(-10.78%)
Sep 26, 2008 8.429 8.714 8.367 8.615 0 -0.13(-1.49%)
Sep 25, 2008 8.578 8.838 8.578 8.745 5,516,233 +0.23(+2.69%)
Sep 24, 2008 8.516 8.553 8.411 8.516 4,008,867 +0.01(+0.15%)
Sep 23, 2008 8.547 8.692 8.466 8.504 8,769,646 -0.18(-2.07%)
Sep 22, 2008 9.098 9.135 8.671 8.683 7,735,272 -0.46(-5.08%)
Sep 19, 2008 9.544 9.909 9.089 9.148 0 +0.16(+1.79%)
Sep 18, 2008 8.547 9.042 8.318 8.987 26,688,546 +0.60(+7.16%)
Sep 17, 2008 8.720 8.776 8.367 8.386 14,720,165 -0.69(-7.64%)
Sep 16, 2008 8.733 9.154 8.652 9.080 18,008,672 +0.31(+3.53%)
Sep 15, 2008 8.943 9.191 8.739 8.770 32,699,100 -0.56(-6.04%)
Sep 12, 2008 9.172 9.352 9.098 9.333 5,522,927 -0.01(-0.07%)
Sep 11, 2008 9.067 9.352 9.042 9.340 8,866,076 +0.06(+0.60%)
Sep 10, 2008 9.303 9.414 9.185 9.284 5,654,736 +0.08(+0.87%)
Sep 09, 2008 9.451 9.538 9.191 9.203 6,265,203 -0.32(-3.32%)
Sep 08, 2008 9.742 9.748 9.340 9.519 7,370,436 +0.19(+1.99%)
Sep 05, 2008 9.210 9.439 9.123 9.333 0 +0.07(+0.80%)
Sep 04, 2008 9.482 9.488 9.203 9.259 12,469,108 -0.40(-4.17%)
Sep 03, 2008 9.631 9.693 9.563 9.662 3,851,763 -0.08(-0.83%)
Sep 02, 2008 9.860 9.956 9.687 9.742 8,641,678 -0.08(-0.82%)
Aug 29, 2008 9.835 9.916 9.823 9.823 5,629,033 -0.11(-1.06%)
Aug 28, 2008 9.804 9.934 9.804 9.928 4,683,922 +0.01(+0.06%)
Aug 27, 2008 9.891 9.996 9.841 9.922 6,215,016 +0.15(+1.52%)
Aug 26, 2008 9.755 9.835 9.711 9.773 6,304,960 +0.14(+1.48%)
Aug 25, 2008 9.792 9.804 9.581 9.631 6,472,283 -0.14(-1.40%)
Aug 22, 2008 9.631 9.786 9.618 9.767 18,596,988 +0.13(+1.35%)
Aug 21, 2008 9.488 9.662 9.482 9.637 6,961,740 -0.15(-1.52%)
Aug 20, 2008 9.699 9.810 9.612 9.786 7,412,048 +0.34(+3.61%)
Aug 19, 2008 9.532 9.538 9.414 9.445 11,320,138 -0.30(-3.05%)
Aug 18, 2008 9.866 9.916 9.662 9.742 15,617,604 -0.29(-2.90%)
Aug 15, 2008 9.959 10.05 9.891 10.03 0 -0.11(-1.04%)
Aug 14, 2008 9.928 10.18 9.909 10.14 18,078,860 +0.11(+1.05%)
Aug 13, 2008 10.13 10.13 9.916 10.03 7,822,743 -0.05(-0.49%)
Aug 12, 2008 10.17 10.20 10.01 10.08 6,606,991 -0.09(-0.85%)
Aug 11, 2008 10.13 10.26 10.11 10.17 3,638,228 +0.00(+0.00%)
Aug 08, 2008 9.996 10.23 9.922 10.17 6,589,018 +0.24(+2.43%)
Aug 07, 2008 10.01 10.03 9.841 9.928 8,208,443 -0.37(-3.61%)
Aug 06, 2008 10.24 10.31 10.19 10.30 13,247,135 +0.00(+0.00%)
Aug 05, 2008 10.05 10.32 10.05 10.30 9,613,185 +0.11(+1.03%)
Aug 04, 2008 10.27 10.27 10.10 10.19 7,172,920 -0.17(-1.61%)
Aug 01, 2008 10.45 10.50 10.33 10.36 10,692,798 +0.02(+0.18%)
Jul 31, 2008 10.38 10.50 10.30 10.34 6,252,745 -0.29(-2.74%)
Jul 30, 2008 10.53 10.68 10.50 10.63 8,127,977 +0.12(+1.12%)
Jul 29, 2008 10.52 10.53 10.24 10.52 4,054,957 +0.22(+2.17%)
Jul 28, 2008 10.52 10.55 10.26 10.29 5,061,922 -0.25(-2.35%)
Jul 25, 2008 10.50 10.59 10.46 10.54 5,838,277 +0.17(+1.61%)
Jul 24, 2008 10.59 10.63 10.34 10.37 10,498,545 -0.30(-2.79%)
Jul 23, 2008 10.60 10.73 10.55 10.67 14,225,499 +0.15(+1.41%)
Jul 22, 2008 10.34 10.55 10.29 10.52 6,357,655 +0.14(+1.37%)
Jul 21, 2008 10.43 10.47 10.34 10.38 6,016,463 +0.12(+1.15%)
Jul 18, 2008 10.23 10.27 10.16 10.26 6,702,053 +0.02(+0.18%)
Jul 17, 2008 10.12 10.31 10.05 10.24 15,979,187 +0.06(+0.55%)
Jul 16, 2008 9.866 10.23 9.848 10.19 8,581,122 +0.38(+3.92%)
Jul 15, 2008 9.848 9.984 9.680 9.804 10,059,839 -0.27(-2.70%)
Jul 14, 2008 10.23 10.28 10.03 10.08 6,722,064 -0.11(-1.03%)
Jul 11, 2008 10.12 10.30 10.05 10.18 5,789,346 +0.01(+0.12%)
Jul 10, 2008 10.12 10.23 10.02 10.17 9,340,238 +0.11(+1.11%)
Jul 09, 2008 10.28 10.31 10.01 10.06 5,869,208 -0.32(-3.05%)
Jul 08, 2008 10.19 10.39 10.10 10.37 10,444,373 +0.13(+1.27%)
Jul 07, 2008 10.40 10.47 10.13 10.24 14,626,397 +0.13(+1.29%)
Jul 04, 2008 10.19 10.19 10.01 10.11 6,035,226 +0.00(+0.00%)
Jul 03, 2008 10.19 10.19 10.01 10.11 6,035,226 +0.04(+0.37%)
Jul 02, 2008 10.30 10.37 10.03 10.08 9,882,184 -0.35(-3.38%)
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.