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 )

15.37 -0.06 (-0.42%)
Streaming Delayed Price Updated: 1:22 PM EDT, Jun 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 (%)
Nov 30, 2009 9.560 9.639 9.518 9.615 26,201,660 +0.10(+1.08%)
Nov 27, 2009 9.403 9.585 9.360 9.512 9,799,350 -0.23(-2.36%)
Nov 25, 2009 9.688 9.748 9.682 9.742 3,683,875 +0.10(+1.07%)
Nov 24, 2009 9.645 9.724 9.572 9.639 8,399,157 -0.08(-0.87%)
Nov 23, 2009 9.760 9.803 9.712 9.724 5,107,044 +0.11(+1.13%)
Nov 20, 2009 9.566 9.621 9.560 9.615 3,239,845 -0.03(-0.31%)
Nov 19, 2009 9.663 9.676 9.548 9.645 5,994,377 -0.07(-0.75%)
Nov 18, 2009 9.779 9.779 9.669 9.718 3,920,184 -0.12(-1.17%)
Nov 17, 2009 9.809 9.857 9.760 9.833 5,523,800 -0.06(-0.61%)
Nov 16, 2009 9.845 9.936 9.833 9.894 6,410,186 +0.15(+1.49%)
Nov 13, 2009 9.718 9.785 9.669 9.748 6,573,190 +0.06(+0.63%)
Nov 12, 2009 9.742 9.797 9.633 9.688 6,437,472 -0.05(-0.56%)
Nov 11, 2009 9.803 9.839 9.736 9.742 7,333,015 -0.01(-0.06%)
Nov 10, 2009 9.748 9.779 9.682 9.748 6,488,789 -0.09(-0.92%)
Nov 09, 2009 9.730 9.851 9.700 9.839 5,249,896 +0.25(+2.66%)
Nov 06, 2009 9.542 9.621 9.512 9.585 6,531,823 -0.02(-0.25%)
Nov 05, 2009 9.572 9.621 9.512 9.609 5,626,060 +0.08(+0.83%)
Nov 04, 2009 9.591 9.645 9.494 9.530 8,091,209 +0.05(+0.58%)
Nov 03, 2009 9.378 9.475 9.354 9.475 8,007,438 +0.02(+0.19%)
Nov 02, 2009 9.500 9.609 9.378 9.457 12,310,785 +0.04(+0.45%)
Oct 30, 2009 9.627 9.651 9.366 9.415 16,244,900 -0.17(-1.77%)
Oct 29, 2009 9.488 9.669 9.475 9.585 13,368,512 +0.18(+1.87%)
Oct 28, 2009 9.536 9.579 9.372 9.409 20,683,470 -0.25(-2.57%)
Oct 27, 2009 9.718 9.748 9.621 9.657 9,068,914 -0.10(-0.99%)
Oct 26, 2009 9.876 9.942 9.712 9.754 7,771,630 -0.07(-0.68%)
Oct 23, 2009 9.827 9.839 9.766 9.821 8,945,898 -0.11(-1.10%)
Oct 22, 2009 9.882 9.967 9.802 9.930 10,339,237 +0.03(+0.31%)
Oct 21, 2009 9.894 10.04 9.863 9.900 11,058,606 +0.02(+0.25%)
Oct 20, 2009 9.851 9.918 9.845 9.876 10,957,416 +0.14(+1.43%)
Oct 19, 2009 9.694 9.785 9.651 9.736 8,623,485 +0.20(+2.10%)
Oct 16, 2009 9.591 9.591 9.506 9.536 6,936,809 -0.16(-1.63%)
Oct 15, 2009 9.597 9.694 9.597 9.694 5,136,269 +0.00(+0.00%)
Oct 14, 2009 9.682 9.736 9.639 9.694 8,413,600 +0.19(+2.04%)
Oct 13, 2009 9.488 9.500 9.409 9.500 7,787,112 +0.01(+0.06%)
Oct 12, 2009 9.524 9.536 9.463 9.494 5,244,973 -0.05(-0.51%)
Oct 09, 2009 9.500 9.548 9.488 9.542 9,872,682 +0.04(+0.45%)
Oct 08, 2009 9.506 9.554 9.451 9.500 9,694,887 +0.15(+1.62%)
Oct 07, 2009 9.336 9.360 9.294 9.348 7,644,712 +0.08(+0.85%)
Oct 06, 2009 9.251 9.336 9.215 9.269 11,619,602 +0.08(+0.92%)
Oct 05, 2009 9.100 9.227 9.051 9.184 10,354,178 +0.10(+1.13%)
Oct 02, 2009 9.094 9.166 9.009 9.081 30,207,952 -0.07(-0.79%)
Oct 01, 2009 9.366 9.397 9.148 9.154 17,056,268 -0.25(-2.71%)
Sep 30, 2009 9.445 9.463 9.294 9.409 8,266,964 +0.05(+0.58%)
Sep 29, 2009 9.354 9.391 9.288 9.354 5,285,331 +0.00(+0.00%)
Sep 28, 2009 9.239 9.360 9.227 9.354 6,925,055 +0.13(+1.38%)
Sep 25, 2009 9.263 9.306 9.184 9.227 7,994,164 +0.03(+0.33%)
Sep 24, 2009 9.360 9.378 9.148 9.197 16,858,746 -0.20(-2.13%)
Sep 23, 2009 9.469 9.542 9.397 9.397 10,493,975 -0.15(-1.52%)
Sep 22, 2009 9.482 9.554 9.457 9.542 10,025,155 +0.19(+2.08%)
Sep 21, 2009 9.366 9.421 9.306 9.348 12,929,152 -0.08(-0.84%)
Sep 18, 2009 9.469 9.488 9.378 9.427 7,299,210 -0.05(-0.58%)
Sep 17, 2009 9.506 9.579 9.439 9.482 8,385,708 +0.07(+0.72%)
Sep 16, 2009 9.439 9.524 9.391 9.413 20,260,286 +0.09(+0.96%)
Sep 15, 2009 9.257 9.330 9.215 9.324 10,295,153 +0.00(+0.00%)
Sep 14, 2009 9.251 9.360 9.221 9.324 6,792,001 -0.04(-0.45%)
Sep 11, 2009 9.378 9.397 9.294 9.366 5,325,154 -0.01(-0.13%)
Sep 10, 2009 9.324 9.391 9.257 9.378 5,473,831 +0.11(+1.18%)
Sep 09, 2009 9.281 9.348 9.233 9.269 5,306,896 +0.06(+0.66%)
Sep 08, 2009 9.239 9.275 9.191 9.209 8,239,425 +0.19(+2.08%)
Sep 04, 2009 8.978 9.075 8.918 9.021 12,820,485 +0.27(+3.05%)
Sep 03, 2009 8.742 8.778 8.681 8.754 8,857,003 +0.15(+1.69%)
Sep 02, 2009 8.627 8.712 8.609 8.609 9,096,786 +0.00(+0.00%)
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.