Indicators

Hong Kong Ishares MSCI ETF (NY: EWH )

17.04 -0.12 (-0.70%)

Streaming Delayed Price Updated: 12:05 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	11.68	11.70	11.59	11.64	6,491,367	+0.02(+0.18%)
Jan 30, 2012	11.55	11.67	11.54	11.62	5,072,169	-0.17(-1.46%)
Jan 27, 2012	11.75	11.81	11.75	11.79	5,762,668	+0.05(+0.41%)
Jan 26, 2012	11.81	11.87	11.70	11.75	8,222,717	+0.00(+0.00%)
Jan 25, 2012	11.66	11.81	11.61	11.75	11,604,475	+0.06(+0.47%)
Jan 24, 2012	11.54	11.70	11.54	11.69	10,138,493	+0.06(+0.53%)
Jan 23, 2012	11.58	11.71	11.57	11.63	6,998,303	+0.06(+0.48%)
Jan 20, 2012	11.46	11.59	11.44	11.57	15,770,570	+0.13(+1.14%)
Jan 19, 2012	11.44	11.48	11.39	11.44	6,782,517	+0.26(+2.34%)
Jan 18, 2012	11.06	11.21	11.04	11.18	7,245,587	+0.18(+1.63%)
Jan 17, 2012	11.06	11.07	10.96	11.00	6,343,435	+0.17(+1.53%)
Jan 13, 2012	10.86	10.86	10.78	10.84	5,882,040	-0.08(-0.76%)
Jan 12, 2012	10.92	10.94	10.84	10.92	9,186,246	+0.06(+0.57%)
Jan 11, 2012	10.85	10.88	10.82	10.86	4,504,143	-0.03(-0.32%)
Jan 10, 2012	10.91	10.97	10.88	10.89	5,521,099	+0.14(+1.35%)
Jan 09, 2012	10.75	10.79	10.73	10.75	4,436,522	+0.03(+0.32%)
Jan 06, 2012	10.77	10.77	10.67	10.71	3,930,495	-0.11(-1.02%)
Jan 05, 2012	10.80	10.86	10.71	10.82	4,855,394	-0.01(-0.06%)

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.