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 )

15.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Aug 31, 2009 8.741 8.753 8.662 8.747 11,133,593 -0.28(-3.09%)
Aug 28, 2009 9.080 9.087 8.959 9.026 5,854,559 -0.07(-0.80%)
Aug 27, 2009 9.093 9.099 8.947 9.099 8,527,913 -0.03(-0.33%)
Aug 26, 2009 9.153 9.159 9.068 9.129 4,447,720 -0.05(-0.53%)
Aug 25, 2009 9.214 9.256 9.141 9.178 6,947,075 -0.02(-0.26%)
Aug 24, 2009 9.232 9.269 9.147 9.202 6,712,896 -0.01(-0.13%)
Aug 21, 2009 9.153 9.232 9.123 9.214 4,475,521 +0.08(+0.93%)
Aug 20, 2009 9.080 9.156 9.050 9.129 5,455,253 +0.13(+1.48%)
Aug 19, 2009 8.874 9.032 8.844 8.996 10,964,362 -0.03(-0.34%)
Aug 18, 2009 8.953 9.044 8.917 9.026 10,512,357 +0.21(+2.34%)
Aug 17, 2009 8.820 8.862 8.717 8.820 11,482,461 -0.32(-3.45%)
Aug 14, 2009 9.232 9.244 9.032 9.135 11,359,087 -0.06(-0.66%)
Aug 13, 2009 9.202 9.214 9.087 9.196 5,019,776 +0.02(+0.26%)
Aug 12, 2009 9.099 9.251 9.099 9.171 9,554,577 +0.07(+0.80%)
Aug 11, 2009 9.184 9.208 9.032 9.099 12,993,987 -0.05(-0.53%)
Aug 10, 2009 9.153 9.190 9.093 9.147 6,305,609 -0.01(-0.13%)
Aug 07, 2009 9.087 9.178 9.002 9.159 24,516,812 -0.04(-0.40%)
Aug 06, 2009 9.244 9.275 9.051 9.196 16,932,154 +0.01(+0.07%)
Aug 05, 2009 9.281 9.287 9.117 9.190 8,334,050 -0.22(-2.32%)
Aug 04, 2009 9.372 9.469 9.366 9.408 9,806,080 -0.18(-1.84%)
Aug 03, 2009 9.529 9.596 9.481 9.584 7,571,449 +0.28(+3.00%)
Jul 31, 2009 9.372 9.414 9.299 9.305 6,719,741 -0.01(-0.13%)
Jul 30, 2009 9.287 9.408 9.281 9.317 9,288,401 +0.24(+2.67%)
Jul 29, 2009 9.129 9.159 8.986 9.074 17,523,800 -0.20(-2.16%)
Jul 28, 2009 9.244 9.317 9.166 9.275 6,986,392 +0.10(+1.06%)
Jul 27, 2009 9.214 9.275 9.123 9.178 12,021,288 +0.02(+0.20%)
Jul 24, 2009 9.111 9.190 9.074 9.159 13,580,531 -0.10(-1.11%)
Jul 23, 2009 9.093 9.323 9.087 9.262 15,130,359 +0.33(+3.74%)
Jul 22, 2009 8.838 8.971 8.820 8.929 12,858,699 -0.02(-0.27%)
Jul 21, 2009 8.959 9.032 8.820 8.953 9,037,214 +0.02(+0.20%)
Jul 20, 2009 8.911 8.941 8.856 8.935 8,581,904 +0.30(+3.44%)
Jul 17, 2009 8.553 8.650 8.553 8.638 7,110,694 +0.13(+1.57%)
Jul 16, 2009 8.407 8.553 8.383 8.504 5,823,914 -0.02(-0.21%)
Jul 15, 2009 8.365 8.547 8.353 8.522 5,444,298 +0.38(+4.69%)
Jul 14, 2009 8.122 8.177 8.095 8.140 6,586,037 +0.12(+1.51%)
Jul 13, 2009 7.933 8.068 7.928 8.019 8,559,487 -0.02(-0.23%)
Jul 10, 2009 8.037 8.055 7.940 8.037 5,557,342 -0.02(-0.30%)
Jul 09, 2009 8.001 8.080 7.977 8.061 15,896,642 +0.13(+1.68%)
Jul 08, 2009 8.013 8.061 7.855 7.928 11,317,128 -0.08(-1.06%)
Jul 07, 2009 8.152 8.158 7.995 8.013 6,812,126 -0.18(-2.22%)
Jul 06, 2009 8.104 8.225 8.092 8.195 9,069,956 +0.10(+1.27%)
Jul 02, 2009 8.113 8.158 8.043 8.092 11,138,450 -0.30(-3.54%)
Jul 01, 2009 8.377 8.456 8.359 8.389 16,278,117 +0.05(+0.65%)
Jun 30, 2009 8.371 8.377 8.231 8.334 12,718,620 -0.21(-2.48%)
Jun 29, 2009 8.456 8.547 8.438 8.547 9,962,316 +0.05(+0.57%)
Jun 26, 2009 8.474 8.510 8.407 8.498 14,219,543 +0.11(+1.30%)
Jun 25, 2009 8.268 8.419 8.249 8.389 15,287,824 +0.23(+2.83%)
Jun 24, 2009 8.104 8.238 8.086 8.158 11,301,682 +0.22(+2.83%)
Jun 23, 2009 7.952 8.001 7.837 7.934 8,020,347 -0.12(-1.43%)
Jun 22, 2009 8.158 8.207 8.001 8.049 13,063,762 -0.12(-1.48%)
Jun 19, 2009 8.262 8.262 8.149 8.171 7,969,125 +0.03(+0.37%)
Jun 18, 2009 8.128 8.207 8.098 8.140 5,718,241 +0.04(+0.45%)
Jun 17, 2009 8.128 8.165 8.025 8.104 7,156,952 +0.01(+0.15%)
Jun 16, 2009 8.316 8.328 8.092 8.092 11,779,407 -0.29(-3.47%)
Jun 15, 2009 8.462 8.486 8.280 8.383 10,595,800 -0.22(-2.61%)
Jun 12, 2009 8.583 8.662 8.541 8.607 6,296,959 -0.08(-0.91%)
Jun 11, 2009 8.601 8.789 8.601 8.686 8,206,416 +0.04(+0.42%)
Jun 10, 2009 8.686 8.741 8.532 8.650 11,778,057 +0.13(+1.57%)
Jun 09, 2009 8.583 8.583 8.474 8.516 11,098,965 -0.18(-2.09%)
Jun 08, 2009 8.607 8.753 8.553 8.698 10,118,929 -0.16(-1.78%)
Jun 05, 2009 8.892 8.977 8.777 8.856 8,157,489 +0.08(+0.97%)
Jun 04, 2009 8.753 8.814 8.680 8.771 8,874,681 +0.13(+1.47%)
Jun 03, 2009 8.765 8.783 8.516 8.644 13,605,867 -0.07(-0.84%)
Jun 02, 2009 8.771 8.771 8.613 8.717 12,198,282 -0.13(-1.51%)
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.