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 )

14.65 -0.02 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Apr 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 (%)
May 28, 2010 9.399 9.450 9.285 9.399 13,088,505 -0.10(-1.07%)
May 27, 2010 9.329 9.507 9.310 9.501 14,002,860 +0.39(+4.33%)
May 26, 2010 9.157 9.266 9.062 9.107 16,965,192 -0.18(-1.98%)
May 25, 2010 9.062 9.297 9.024 9.291 15,477,338 -0.01(-0.14%)
May 24, 2010 9.329 9.412 9.291 9.304 8,724,538 +0.02(+0.21%)
May 21, 2010 8.967 9.307 8.954 9.285 17,849,570 +0.18(+1.96%)
May 20, 2010 9.119 9.266 9.075 9.107 16,203,552 -0.27(-2.92%)
May 19, 2010 9.355 9.440 9.259 9.380 14,130,533 +0.00(+0.00%)
May 18, 2010 9.552 9.571 9.336 9.380 11,677,267 -0.10(-1.01%)
May 17, 2010 9.507 9.552 9.336 9.475 9,548,969 -0.03(-0.27%)
May 14, 2010 9.501 9.603 9.412 9.501 10,417,908 -0.15(-1.58%)
May 13, 2010 9.717 9.723 9.628 9.654 7,514,537 -0.03(-0.33%)
May 12, 2010 9.660 9.717 9.641 9.685 8,517,002 +0.03(+0.26%)
May 11, 2010 9.717 9.749 9.609 9.660 10,187,242 -0.10(-1.04%)
May 10, 2010 9.698 9.787 9.682 9.762 22,763,348 +0.33(+3.54%)
May 07, 2010 9.520 9.571 9.285 9.428 23,029,438 +0.07(+0.78%)
May 06, 2010 9.660 9.673 9.005 9.355 21,773,456 -0.29(-2.97%)
May 05, 2010 9.736 9.806 9.634 9.641 20,536,556 -0.07(-0.72%)
May 04, 2010 9.876 9.902 9.685 9.711 25,583,240 -0.31(-3.11%)
May 03, 2010 9.978 10.07 9.965 10.02 4,738,403 +0.06(+0.64%)
Apr 30, 2010 10.09 10.09 9.946 9.959 8,750,953 -0.18(-1.82%)
Apr 29, 2010 10.08 10.17 10.07 10.14 7,771,797 +0.04(+0.44%)
Apr 28, 2010 10.14 10.16 10.04 10.10 9,602,550 +0.05(+0.51%)
Apr 27, 2010 10.19 10.23 10.02 10.05 13,063,249 -0.27(-2.65%)
Apr 26, 2010 10.32 10.37 10.30 10.32 4,510,755 +0.01(+0.12%)
Apr 23, 2010 10.26 10.32 10.21 10.31 6,234,575 -0.02(-0.18%)
Apr 22, 2010 10.27 10.35 10.17 10.33 9,734,733 -0.03(-0.25%)
Apr 21, 2010 10.35 10.37 10.28 10.35 7,555,773 -0.04(-0.43%)
Apr 20, 2010 10.39 10.40 10.31 10.40 6,109,047 +0.04(+0.37%)
Apr 19, 2010 10.33 10.39 10.27 10.36 13,304,163 -0.03(-0.24%)
Apr 16, 2010 10.47 10.50 10.30 10.38 9,068,551 -0.29(-2.68%)
Apr 15, 2010 10.65 10.68 10.62 10.67 4,112,029 -0.07(-0.65%)
Apr 14, 2010 10.67 10.74 10.65 10.74 3,431,518 +0.11(+1.02%)
Apr 13, 2010 10.61 10.65 10.56 10.63 9,958,664 +0.03(+0.24%)
Apr 12, 2010 10.61 10.62 10.57 10.61 4,397,803 -0.06(-0.54%)
Apr 09, 2010 10.65 10.68 10.61 10.66 7,416,874 +0.11(+1.09%)
Apr 08, 2010 10.51 10.59 10.47 10.55 8,384,327 +0.01(+0.12%)
Apr 07, 2010 10.57 10.58 10.45 10.54 20,489,654 -0.06(-0.60%)
Apr 06, 2010 10.53 10.61 10.53 10.60 8,852,866 -0.03(-0.24%)
Apr 05, 2010 10.56 10.66 10.56 10.63 12,237,674 +0.10(+0.91%)
Apr 01, 2010 10.50 10.53 10.53 10.53 7,202,445 +0.17(+1.66%)
Mar 31, 2010 10.35 10.41 10.33 10.36 5,658,465 -0.14(-1.33%)
Mar 30, 2010 10.50 10.55 10.44 10.50 8,240,685 +0.05(+0.49%)
Mar 29, 2010 10.43 10.49 10.40 10.45 4,074,755 +0.11(+1.05%)
Mar 26, 2010 10.40 10.42 10.29 10.34 5,571,079 +0.17(+1.62%)
Mar 25, 2010 10.26 10.31 10.18 10.18 12,769,525 -0.10(-0.93%)
Mar 24, 2010 10.27 10.30 10.23 10.27 6,815,620 -0.06(-0.62%)
Mar 23, 2010 10.32 10.34 10.27 10.33 7,660,442 +0.04(+0.43%)
Mar 22, 2010 10.22 10.33 10.19 10.29 3,695,601 -0.04(-0.43%)
Mar 19, 2010 10.40 10.42 10.29 10.33 3,553,436 -0.02(-0.18%)
Mar 18, 2010 10.40 10.40 10.33 10.35 8,134,373 -0.04(-0.43%)
Mar 17, 2010 10.41 10.48 10.37 10.40 12,744,094 +0.10(+0.93%)
Mar 16, 2010 10.23 10.30 10.19 10.30 17,351,170 +0.05(+0.50%)
Mar 15, 2010 10.21 10.26 10.20 10.25 6,673,493 +0.04(+0.37%)
Mar 12, 2010 10.26 10.30 10.19 10.21 7,371,412 -0.04(-0.43%)
Mar 11, 2010 10.23 10.28 10.14 10.26 16,389,431 +0.01(+0.06%)
Mar 10, 2010 10.20 10.31 10.20 10.25 10,810,647 +0.03(+0.31%)
Mar 09, 2010 10.23 10.30 10.18 10.22 8,584,946 -0.01(-0.06%)
Mar 08, 2010 10.19 10.26 10.18 10.23 20,477,616 +0.11(+1.13%)
Mar 05, 2010 10.04 10.12 10.01 10.11 8,460,759 +0.15(+1.53%)
Mar 04, 2010 9.959 9.987 9.908 9.959 6,996,072 -0.04(-0.38%)
Mar 03, 2010 9.984 10.05 9.959 9.997 24,478,656 -0.03(-0.32%)
Mar 02, 2010 9.984 10.03 9.959 10.03 11,880,025 +0.11(+1.09%)
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.