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 )

15.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 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 (%)
Nov 30, 2009 9.566 9.645 9.523 9.620 26,186,832 +0.10(+1.08%)
Nov 27, 2009 9.408 9.590 9.366 9.517 9,793,804 -0.23(-2.36%)
Nov 25, 2009 9.693 9.754 9.687 9.748 3,681,790 +0.10(+1.07%)
Nov 24, 2009 9.651 9.730 9.578 9.645 8,394,404 -0.08(-0.87%)
Nov 23, 2009 9.766 9.808 9.717 9.730 5,104,154 +0.11(+1.13%)
Nov 20, 2009 9.572 9.626 9.566 9.620 3,238,011 -0.03(-0.31%)
Nov 19, 2009 9.669 9.681 9.554 9.651 5,990,985 -0.07(-0.75%)
Nov 18, 2009 9.784 9.784 9.675 9.723 3,917,966 -0.12(-1.17%)
Nov 17, 2009 9.814 9.863 9.766 9.839 5,520,674 -0.06(-0.61%)
Nov 16, 2009 9.851 9.942 9.839 9.899 6,406,558 +0.15(+1.49%)
Nov 13, 2009 9.723 9.790 9.675 9.754 6,569,470 +0.06(+0.63%)
Nov 12, 2009 9.748 9.802 9.639 9.693 6,433,829 -0.05(-0.56%)
Nov 11, 2009 9.808 9.845 9.742 9.748 7,328,865 -0.01(-0.06%)
Nov 10, 2009 9.754 9.784 9.687 9.754 6,485,117 -0.09(-0.92%)
Nov 09, 2009 9.736 9.857 9.705 9.845 5,246,925 +0.25(+2.66%)
Nov 06, 2009 9.548 9.626 9.517 9.590 6,528,127 -0.02(-0.25%)
Nov 05, 2009 9.578 9.626 9.517 9.614 5,622,877 +0.08(+0.83%)
Nov 04, 2009 9.596 9.651 9.499 9.535 8,086,630 +0.05(+0.58%)
Nov 03, 2009 9.384 9.481 9.360 9.481 8,002,906 +0.02(+0.19%)
Nov 02, 2009 9.505 9.614 9.384 9.463 12,303,819 +0.04(+0.45%)
Oct 30, 2009 9.632 9.657 9.372 9.420 16,235,707 -0.17(-1.77%)
Oct 29, 2009 9.493 9.675 9.481 9.590 13,360,947 +0.18(+1.87%)
Oct 28, 2009 9.541 9.584 9.378 9.414 20,671,766 -0.25(-2.57%)
Oct 27, 2009 9.723 9.754 9.626 9.663 9,063,782 -0.10(-0.99%)
Oct 26, 2009 9.881 9.948 9.717 9.760 7,767,232 -0.07(-0.68%)
Oct 23, 2009 9.833 9.845 9.772 9.827 8,940,835 -0.11(-1.10%)
Oct 22, 2009 9.887 9.972 9.808 9.936 10,333,386 +0.03(+0.31%)
Oct 21, 2009 9.899 10.04 9.869 9.905 11,052,348 +0.02(+0.25%)
Oct 20, 2009 9.857 9.924 9.851 9.881 10,951,215 +0.14(+1.43%)
Oct 19, 2009 9.699 9.790 9.657 9.742 8,618,605 +0.20(+2.10%)
Oct 16, 2009 9.596 9.596 9.511 9.541 6,932,884 -0.16(-1.63%)
Oct 15, 2009 9.602 9.699 9.602 9.699 5,133,362 +0.00(+0.00%)
Oct 14, 2009 9.687 9.742 9.645 9.699 8,408,839 +0.19(+2.04%)
Oct 13, 2009 9.493 9.505 9.414 9.505 7,782,706 +0.01(+0.06%)
Oct 12, 2009 9.529 9.541 9.469 9.499 5,242,004 -0.05(-0.51%)
Oct 09, 2009 9.505 9.554 9.493 9.548 9,867,096 +0.04(+0.45%)
Oct 08, 2009 9.511 9.560 9.457 9.505 9,689,401 +0.15(+1.62%)
Oct 07, 2009 9.341 9.366 9.299 9.353 7,640,386 +0.08(+0.85%)
Oct 06, 2009 9.256 9.341 9.220 9.275 11,613,026 +0.08(+0.92%)
Oct 05, 2009 9.105 9.232 9.056 9.190 10,348,319 +0.10(+1.13%)
Oct 02, 2009 9.099 9.171 9.014 9.087 30,190,856 -0.07(-0.79%)
Oct 01, 2009 9.372 9.402 9.153 9.159 17,046,616 -0.25(-2.71%)
Sep 30, 2009 9.450 9.468 9.299 9.414 8,262,285 +0.05(+0.58%)
Sep 29, 2009 9.360 9.396 9.293 9.360 5,282,341 +0.00(+0.00%)
Sep 28, 2009 9.244 9.366 9.232 9.360 6,921,136 +0.13(+1.38%)
Sep 25, 2009 9.269 9.311 9.190 9.232 7,989,640 +0.03(+0.33%)
Sep 24, 2009 9.366 9.384 9.153 9.202 16,849,204 -0.20(-2.13%)
Sep 23, 2009 9.475 9.548 9.402 9.402 10,488,037 -0.15(-1.52%)
Sep 22, 2009 9.487 9.560 9.463 9.548 10,019,481 +0.19(+2.08%)
Sep 21, 2009 9.372 9.426 9.311 9.353 12,921,835 -0.08(-0.84%)
Sep 18, 2009 9.475 9.493 9.384 9.432 7,295,079 -0.05(-0.58%)
Sep 17, 2009 9.511 9.584 9.444 9.487 8,380,962 +0.07(+0.72%)
Sep 16, 2009 9.444 9.529 9.396 9.419 20,248,822 +0.09(+0.96%)
Sep 15, 2009 9.262 9.335 9.220 9.329 10,289,327 +0.00(+0.00%)
Sep 14, 2009 9.256 9.366 9.226 9.329 6,788,158 -0.04(-0.45%)
Sep 11, 2009 9.384 9.402 9.299 9.372 5,322,141 -0.01(-0.13%)
Sep 10, 2009 9.329 9.396 9.262 9.384 5,470,733 +0.11(+1.18%)
Sep 09, 2009 9.287 9.353 9.238 9.275 5,303,893 +0.06(+0.66%)
Sep 08, 2009 9.244 9.281 9.196 9.214 8,234,762 +0.19(+2.08%)
Sep 04, 2009 8.983 9.080 8.923 9.026 12,813,229 +0.27(+3.05%)
Sep 03, 2009 8.747 8.783 8.686 8.759 8,851,991 +0.15(+1.69%)
Sep 02, 2009 8.632 8.717 8.613 8.613 9,091,638 +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.