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 )

16.13 +0.09 (+0.56%)
Streaming Delayed Price Updated: 10:45 AM EDT, May 1, 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, 2009 9.655 9.673 9.500 9.618 8,087,456 +0.06(+0.58%)
Sep 29, 2009 9.562 9.599 9.494 9.562 5,170,567 +0.00(+0.00%)
Sep 28, 2009 9.444 9.568 9.432 9.562 6,774,686 +0.13(+1.38%)
Sep 25, 2009 9.469 9.512 9.388 9.432 7,820,580 +0.03(+0.33%)
Sep 24, 2009 9.568 9.587 9.351 9.401 16,492,678 -0.20(-2.13%)
Sep 23, 2009 9.680 9.754 9.605 9.605 10,266,111 -0.15(-1.52%)
Sep 22, 2009 9.692 9.766 9.667 9.754 9,807,470 +0.20(+2.08%)
Sep 21, 2009 9.574 9.630 9.512 9.556 12,648,411 -0.08(-0.84%)
Sep 18, 2009 9.680 9.698 9.587 9.636 7,140,716 -0.06(-0.58%)
Sep 17, 2009 9.717 9.791 9.649 9.692 8,203,622 +0.07(+0.72%)
Sep 16, 2009 9.649 9.735 9.599 9.622 19,820,358 +0.09(+0.96%)
Sep 15, 2009 9.463 9.537 9.419 9.531 10,071,606 +0.00(+0.00%)
Sep 14, 2009 9.456 9.568 9.426 9.531 6,644,521 -0.04(-0.45%)
Sep 11, 2009 9.587 9.605 9.500 9.574 5,209,525 -0.01(-0.13%)
Sep 10, 2009 9.531 9.599 9.463 9.587 5,354,973 +0.11(+1.18%)
Sep 09, 2009 9.487 9.556 9.438 9.475 5,191,663 +0.06(+0.66%)
Sep 08, 2009 9.444 9.481 9.395 9.413 8,060,516 +0.19(+2.08%)
Sep 04, 2009 9.178 9.277 9.116 9.221 12,542,103 +0.27(+3.05%)
Sep 03, 2009 8.936 8.973 8.874 8.948 8,664,684 +0.15(+1.69%)
Sep 02, 2009 8.818 8.905 8.800 8.800 8,899,260 +0.00(+0.00%)
Sep 01, 2009 8.893 9.004 8.756 8.800 13,605,363 -0.14(-1.53%)
Aug 31, 2009 8.930 8.942 8.849 8.936 10,898,008 -0.29(-3.09%)
Aug 28, 2009 9.277 9.283 9.153 9.221 5,730,678 -0.07(-0.80%)
Aug 27, 2009 9.289 9.295 9.140 9.295 8,347,463 -0.03(-0.33%)
Aug 26, 2009 9.351 9.357 9.264 9.326 4,353,607 -0.05(-0.53%)
Aug 25, 2009 9.413 9.456 9.339 9.376 6,800,076 -0.02(-0.26%)
Aug 24, 2009 9.432 9.469 9.345 9.401 6,570,852 -0.01(-0.13%)
Aug 21, 2009 9.351 9.432 9.320 9.413 4,380,819 +0.09(+0.93%)
Aug 20, 2009 9.277 9.354 9.246 9.326 5,339,820 +0.14(+1.48%)
Aug 19, 2009 9.066 9.227 9.035 9.190 10,732,358 -0.03(-0.34%)
Aug 18, 2009 9.147 9.240 9.109 9.221 10,289,917 +0.21(+2.34%)
Aug 17, 2009 9.010 9.053 8.905 9.010 11,239,494 -0.32(-3.45%)
Aug 14, 2009 9.432 9.444 9.227 9.333 11,118,730 -0.06(-0.66%)
Aug 13, 2009 9.401 9.413 9.283 9.395 4,913,558 +0.02(+0.26%)
Aug 12, 2009 9.295 9.451 9.295 9.370 9,352,404 +0.07(+0.80%)
Aug 11, 2009 9.382 9.407 9.227 9.295 12,719,036 -0.05(-0.53%)
Aug 10, 2009 9.351 9.388 9.289 9.345 6,172,183 -0.01(-0.13%)
Aug 07, 2009 9.283 9.376 9.196 9.357 23,998,038 -0.04(-0.40%)
Aug 06, 2009 9.444 9.475 9.246 9.395 16,573,871 +0.01(+0.07%)
Aug 05, 2009 9.481 9.487 9.314 9.388 8,157,703 -0.22(-2.32%)
Aug 04, 2009 9.574 9.673 9.568 9.611 9,598,584 -0.18(-1.84%)
Aug 03, 2009 9.735 9.804 9.686 9.791 7,411,238 +0.29(+3.00%)
Jul 31, 2009 9.574 9.618 9.500 9.506 6,577,552 -0.01(-0.13%)
Jul 30, 2009 9.487 9.611 9.481 9.518 9,091,859 +0.25(+2.67%)
Jul 29, 2009 9.326 9.357 9.181 9.271 17,152,998 -0.20(-2.16%)
Jul 28, 2009 9.444 9.518 9.364 9.475 6,838,561 +0.10(+1.06%)
Jul 27, 2009 9.413 9.475 9.320 9.376 11,766,919 +0.02(+0.20%)
Jul 24, 2009 9.308 9.388 9.271 9.357 13,293,169 -0.11(-1.11%)
Jul 23, 2009 9.289 9.525 9.283 9.463 14,810,202 +0.34(+3.74%)
Jul 22, 2009 9.029 9.165 9.010 9.122 12,586,611 -0.02(-0.27%)
Jul 21, 2009 9.153 9.227 9.010 9.147 8,845,987 +0.02(+0.20%)
Jul 20, 2009 9.103 9.134 9.047 9.128 8,400,312 +0.30(+3.44%)
Jul 17, 2009 8.738 8.837 8.738 8.824 6,960,233 +0.14(+1.57%)
Jul 16, 2009 8.589 8.738 8.564 8.688 5,700,680 -0.02(-0.21%)
Jul 15, 2009 8.546 8.731 8.533 8.707 5,329,097 +0.39(+4.69%)
Jul 14, 2009 8.298 8.353 8.270 8.316 6,446,677 +0.12(+1.51%)
Jul 13, 2009 8.105 8.242 8.099 8.192 8,378,369 -0.02(-0.23%)
Jul 10, 2009 8.211 8.229 8.112 8.211 5,439,749 -0.02(-0.30%)
Jul 09, 2009 8.174 8.254 8.149 8.236 15,560,270 +0.14(+1.68%)
Jul 08, 2009 8.186 8.236 8.025 8.099 11,077,658 -0.09(-1.06%)
Jul 07, 2009 8.329 8.335 8.168 8.186 6,667,983 -0.19(-2.22%)
Jul 06, 2009 8.279 8.403 8.267 8.372 8,878,037 +0.11(+1.27%)
Jul 02, 2009 8.288 8.335 8.217 8.267 10,902,762 -0.30(-3.54%)
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.