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 )

17.10 -0.06 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Jun 30, 2009 8.552 8.558 8.409 8.515 12,449,496 -0.22(-2.48%)
Jun 29, 2009 8.639 8.731 8.620 8.731 9,751,515 +0.05(+0.57%)
Jun 26, 2009 8.657 8.694 8.589 8.682 13,918,659 +0.11(+1.30%)
Jun 25, 2009 8.446 8.601 8.428 8.570 14,964,335 +0.24(+2.83%)
Jun 24, 2009 8.279 8.416 8.260 8.335 11,062,540 +0.23(+2.83%)
Jun 23, 2009 8.124 8.174 8.006 8.106 7,850,637 -0.12(-1.43%)
Jun 22, 2009 8.335 8.384 8.174 8.223 12,787,335 -0.12(-1.48%)
Jun 19, 2009 8.440 8.440 8.326 8.347 7,800,499 +0.03(+0.37%)
Jun 18, 2009 8.304 8.384 8.273 8.316 5,597,244 +0.04(+0.45%)
Jun 17, 2009 8.304 8.341 8.199 8.279 7,005,512 +0.01(+0.15%)
Jun 16, 2009 8.496 8.508 8.267 8.267 11,530,156 -0.30(-3.47%)
Jun 15, 2009 8.645 8.669 8.459 8.564 10,371,594 -0.23(-2.61%)
Jun 12, 2009 8.769 8.849 8.725 8.793 6,163,716 -0.08(-0.91%)
Jun 11, 2009 8.787 8.979 8.787 8.874 8,032,769 +0.04(+0.42%)
Jun 10, 2009 8.874 8.930 8.716 8.837 11,528,834 +0.14(+1.57%)
Jun 09, 2009 8.769 8.769 8.657 8.700 10,864,112 -0.19(-2.09%)
Jun 08, 2009 8.793 8.942 8.738 8.886 9,904,814 -0.16(-1.78%)
Jun 05, 2009 9.085 9.171 8.967 9.047 7,984,878 +0.09(+0.97%)
Jun 04, 2009 8.942 9.004 8.868 8.961 8,686,893 +0.13(+1.47%)
Jun 03, 2009 8.955 8.973 8.700 8.831 13,317,968 -0.07(-0.84%)
Jun 02, 2009 8.961 8.961 8.800 8.905 11,940,168 -0.14(-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.