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 )

16.04 -0.20 (-1.23%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 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 (%)
Jan 29, 2010 9.469 9.488 9.304 9.304 13,948,609 -0.03(-0.34%)
Jan 28, 2010 9.444 9.450 9.259 9.336 19,722,352 -0.10(-1.01%)
Jan 27, 2010 9.367 9.444 9.285 9.431 17,525,368 -0.04(-0.47%)
Jan 26, 2010 9.463 9.558 9.431 9.475 16,731,886 -0.09(-0.93%)
Jan 25, 2010 9.641 9.673 9.564 9.564 16,668,042 +0.12(+1.28%)
Jan 22, 2010 9.577 9.615 9.418 9.444 15,038,722 -0.15(-1.53%)
Jan 21, 2010 9.717 9.768 9.533 9.590 18,328,446 -0.29(-2.96%)
Jan 20, 2010 9.940 9.940 9.812 9.882 9,921,900 -0.24(-2.33%)
Jan 19, 2010 10.06 10.16 10.05 10.12 10,510,290 +0.13(+1.27%)
Jan 15, 2010 10.08 9.991 9.991 9.991 5,951,220 -0.13(-1.32%)
Jan 14, 2010 10.10 10.13 10.07 10.12 6,406,913 -0.06(-0.62%)
Jan 13, 2010 10.16 10.20 10.08 10.19 11,251,579 -0.06(-0.62%)
Jan 12, 2010 10.30 10.33 10.19 10.25 10,420,043 -0.11(-1.04%)
Jan 11, 2010 10.38 10.41 10.30 10.36 7,673,030 +0.01(+0.12%)
Jan 08, 2010 10.31 10.35 10.28 10.35 7,362,124 +0.01(+0.06%)
Jan 07, 2010 10.32 10.34 10.27 10.34 5,502,476 +0.00(+0.00%)
Jan 06, 2010 10.33 10.37 10.27 10.34 4,852,079 +0.03(+0.31%)
Jan 05, 2010 10.29 10.31 10.25 10.31 7,033,358 +0.10(+0.93%)
Jan 04, 2010 10.12 10.21 10.11 10.21 5,768,549 +0.25(+2.55%)
Dec 31, 2009 10.07 9.959 9.959 9.959 2,728,101 -0.04(-0.38%)
Dec 30, 2009 9.959 10.01 9.946 9.997 6,454,669 +0.08(+0.77%)
Dec 29, 2009 9.921 9.933 9.882 9.921 4,656,304 +0.06(+0.58%)
Dec 28, 2009 9.921 9.927 9.838 9.863 4,248,480 -0.04(-0.39%)
Dec 24, 2009 9.889 9.933 9.889 9.902 4,008,870 +0.06(+0.58%)
Dec 23, 2009 9.851 9.863 9.787 9.844 7,812,696 +0.11(+1.18%)
Dec 22, 2009 9.743 9.781 9.704 9.730 8,297,222 +0.08(+0.78%)
Dec 21, 2009 9.605 9.673 9.599 9.655 5,413,438 +0.02(+0.26%)
Dec 18, 2009 9.680 9.698 9.577 9.630 16,573,345 -0.06(-0.64%)
Dec 17, 2009 9.742 9.742 9.680 9.692 8,719,611 -0.25(-2.49%)
Dec 16, 2009 9.921 9.952 9.878 9.940 6,409,720 -0.00(-0.00%)
Dec 15, 2009 9.940 9.993 9.890 9.940 4,425,490 -0.08(-0.80%)
Dec 14, 2009 10.03 10.05 10.00 10.02 5,180,257 +0.00(+0.00%)
Dec 11, 2009 10.02 10.05 9.977 10.02 3,650,144 +0.03(+0.31%)
Dec 10, 2009 9.989 10.04 9.971 9.989 5,449,935 -0.01(-0.12%)
Dec 09, 2009 9.971 10.02 9.909 10.00 9,096,778 +0.03(+0.31%)
Dec 08, 2009 9.996 10.01 9.927 9.971 6,950,318 -0.09(-0.92%)
Dec 07, 2009 10.10 10.13 10.04 10.06 8,126,017 -0.07(-0.73%)
Dec 04, 2009 10.21 10.26 10.06 10.14 7,553,702 +0.06(+0.62%)
Dec 03, 2009 10.16 10.19 10.06 10.08 6,904,324 +0.03(+0.31%)
Dec 02, 2009 10.05 10.11 10.03 10.05 7,805,624 +0.02(+0.19%)
Dec 01, 2009 10.02 10.08 10.01 10.03 7,293,916 +0.20(+2.02%)
Nov 30, 2009 9.773 9.853 9.729 9.828 25,632,722 +0.11(+1.08%)
Nov 27, 2009 9.611 9.797 9.568 9.723 9,586,568 -0.24(-2.36%)
Nov 25, 2009 9.903 9.965 9.896 9.958 3,603,884 +0.11(+1.07%)
Nov 24, 2009 9.859 9.940 9.785 9.853 8,216,779 -0.09(-0.87%)
Nov 23, 2009 9.977 10.02 9.927 9.940 4,996,151 +0.11(+1.13%)
Nov 20, 2009 9.779 9.835 9.773 9.828 3,169,495 -0.03(-0.31%)
Nov 19, 2009 9.878 9.890 9.760 9.859 5,864,217 -0.07(-0.75%)
Nov 18, 2009 9.996 9.996 9.884 9.934 3,835,062 -0.12(-1.17%)
Nov 17, 2009 10.03 10.08 9.977 10.05 5,403,857 -0.06(-0.61%)
Nov 16, 2009 10.06 10.16 10.05 10.11 6,270,996 +0.15(+1.49%)
Nov 13, 2009 9.934 10.00 9.884 9.965 6,430,461 +0.06(+0.63%)
Nov 12, 2009 9.958 10.01 9.847 9.903 6,297,690 -0.06(-0.56%)
Nov 11, 2009 10.02 10.06 9.952 9.958 7,173,787 -0.01(-0.06%)
Nov 10, 2009 9.965 9.996 9.896 9.965 6,347,893 -0.09(-0.92%)
Nov 09, 2009 9.946 10.07 9.915 10.06 5,135,901 +0.26(+2.66%)
Nov 06, 2009 9.754 9.835 9.723 9.797 6,389,993 -0.02(-0.25%)
Nov 05, 2009 9.785 9.835 9.723 9.822 5,503,897 +0.08(+0.83%)
Nov 04, 2009 9.804 9.859 9.704 9.742 7,915,518 +0.06(+0.58%)
Nov 03, 2009 9.587 9.686 9.562 9.686 7,833,566 +0.02(+0.19%)
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.