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 )

17.49 -0.16 (-0.91%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
Oct 30, 2009 9.835 9.860 9.569 9.618 15,901,159 -0.17(-1.77%)
Oct 29, 2009 9.693 9.878 9.680 9.792 13,085,635 +0.18(+1.87%)
Oct 28, 2009 9.742 9.786 9.575 9.612 20,245,810 -0.25(-2.57%)
Oct 27, 2009 9.928 9.959 9.829 9.866 8,877,017 -0.10(-0.99%)
Oct 26, 2009 10.09 10.16 9.922 9.965 7,607,183 -0.07(-0.68%)
Oct 23, 2009 10.04 10.05 9.978 10.03 8,756,603 -0.11(-1.10%)
Oct 22, 2009 10.10 10.18 10.01 10.14 10,120,459 +0.03(+0.31%)
Oct 21, 2009 10.11 10.26 10.08 10.11 10,824,606 +0.02(+0.24%)
Oct 20, 2009 10.06 10.13 10.06 10.09 10,725,557 +0.14(+1.43%)
Oct 19, 2009 9.903 9.996 9.860 9.947 8,441,013 +0.20(+2.10%)
Oct 16, 2009 9.798 9.798 9.711 9.742 6,790,027 -0.16(-1.63%)
Oct 15, 2009 9.804 9.903 9.804 9.903 5,027,586 +0.00(+0.00%)
Oct 14, 2009 9.891 9.947 9.848 9.903 8,235,568 +0.20(+2.04%)
Oct 13, 2009 9.693 9.705 9.612 9.705 7,622,338 +0.01(+0.06%)
Oct 12, 2009 9.730 9.742 9.668 9.699 5,133,989 -0.05(-0.51%)
Oct 09, 2009 9.705 9.755 9.693 9.748 9,663,777 +0.04(+0.45%)
Oct 08, 2009 9.711 9.761 9.656 9.705 9,489,744 +0.15(+1.62%)
Oct 07, 2009 9.538 9.563 9.495 9.550 7,482,951 +0.08(+0.85%)
Oct 06, 2009 9.451 9.538 9.414 9.470 11,373,732 +0.09(+0.92%)
Oct 05, 2009 9.296 9.426 9.247 9.383 10,135,085 +0.11(+1.13%)
Oct 02, 2009 9.290 9.364 9.203 9.278 29,568,754 -0.07(-0.79%)
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.