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: 8:00 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 (%)
Aug 31, 2010 10.54 10.67 10.52 10.54 217,452 +0.01(+0.06%)
Aug 30, 2010 10.54 10.62 10.54 10.54 4,969,570 -0.10(-0.93%)
Aug 27, 2010 10.64 10.67 10.52 10.64 8,117,088 +0.07(+0.62%)
Aug 26, 2010 10.58 10.61 10.53 10.57 1,517 -0.01(-0.06%)
Aug 25, 2010 10.51 10.60 10.45 10.58 13,204,468 +0.04(+0.37%)
Aug 24, 2010 10.52 10.57 10.45 10.54 7,415,467 -0.06(-0.56%)
Aug 23, 2010 10.62 10.69 10.57 10.60 3,089,889 -0.05(-0.49%)
Aug 20, 2010 10.63 10.65 10.56 10.65 6,124,259 +0.01(+0.12%)
Aug 19, 2010 10.67 10.69 10.56 10.64 7,621,126 -0.03(-0.31%)
Aug 18, 2010 10.65 10.73 10.61 10.67 4,132,510 +0.01(+0.06%)
Aug 17, 2010 10.71 10.75 10.65 10.66 4,315,185 +0.01(+0.06%)
Aug 16, 2010 10.60 10.67 10.58 10.65 4,433,870 -0.05(-0.49%)
Aug 13, 2010 10.71 10.73 10.67 10.71 6,404,712 +0.01(+0.06%)
Aug 12, 2010 10.63 10.73 10.61 10.70 3,652,407 -0.01(-0.12%)
Aug 11, 2010 10.75 10.79 10.70 10.71 6,344,583 -0.16(-1.45%)
Aug 10, 2010 10.77 10.89 10.77 10.87 9,153,497 -0.09(-0.84%)
Aug 09, 2010 10.90 10.97 10.89 10.96 17,272,318 +0.13(+1.22%)
Aug 06, 2010 10.83 10.86 10.70 10.83 11,941,314 +0.06(+0.55%)
Aug 05, 2010 10.69 10.78 10.66 10.77 13,240,028 +0.02(+0.18%)
Aug 04, 2010 10.74 10.82 10.73 10.75 10,507,670 +0.02(+0.18%)
Aug 03, 2010 10.71 10.77 10.65 10.73 10,502,835 -0.01(-0.06%)
Aug 02, 2010 10.69 10.77 10.64 10.74 8,106,140 +0.24(+2.26%)
Jul 30, 2010 10.50 10.56 10.38 10.50 9,531,591 +0.05(+0.44%)
Jul 29, 2010 10.46 10.53 10.42 10.46 14,225,405 +0.09(+0.89%)
Jul 28, 2010 10.39 10.44 10.36 10.37 10,886,401 -0.09(-0.88%)
Jul 27, 2010 10.46 10.50 10.41 10.46 8,934,055 -0.04(-0.38%)
Jul 26, 2010 10.40 10.54 10.40 10.50 9,077,008 +0.07(+0.63%)
Jul 23, 2010 10.35 10.45 10.31 10.43 10,048,459 +0.14(+1.34%)
Jul 22, 2010 10.22 10.37 10.21 10.29 12,868,629 +0.24(+2.36%)
Jul 21, 2010 10.17 10.17 10.01 10.06 6,740,603 -0.11(-1.04%)
Jul 20, 2010 10.02 10.20 10.02 10.16 5,128,722 +0.15(+1.51%)
Jul 19, 2010 9.989 10.05 9.930 10.01 3,458,649 +0.03(+0.26%)
Jul 16, 2010 9.983 10.07 9.923 9.983 4,213,657 -0.14(-1.37%)
Jul 15, 2010 10.11 10.15 10.01 10.12 4,892,225 -0.07(-0.71%)
Jul 14, 2010 10.12 10.21 10.11 10.19 5,197,399 +0.01(+0.06%)
Jul 13, 2010 10.15 10.23 10.15 10.19 4,359,261 +0.03(+0.26%)
Jul 12, 2010 10.12 10.19 10.09 10.16 3,823,551 +0.03(+0.26%)
Jul 09, 2010 10.13 10.15 10.04 10.13 4,722,134 +0.11(+1.12%)
Jul 08, 2010 9.996 10.04 9.930 10.02 6,646,924 +0.01(+0.13%)
Jul 07, 2010 9.851 10.03 9.831 10.01 6,045,649 +0.13(+1.27%)
Jul 06, 2010 9.930 10.01 9.825 9.884 5,507,509 +0.08(+0.81%)
Jul 02, 2010 9.805 9.851 9.732 9.805 6,436,095 +0.05(+0.54%)
Jul 01, 2010 9.726 9.769 9.601 9.752 6,966,376 +0.02(+0.20%)
Jun 30, 2010 9.844 9.891 9.713 9.732 7,302,407 -0.09(-0.94%)
Jun 29, 2010 9.904 9.930 9.765 9.825 8,551,239 -0.34(-3.31%)
Jun 25, 2010 10.16 10.22 10.07 10.16 4,795,552 +0.07(+0.72%)
Jun 24, 2010 10.17 10.19 10.06 10.09 6,497,740 -0.03(-0.33%)
Jun 23, 2010 10.17 10.21 10.07 10.12 6,859,618 +0.25(+2.54%)
Jun 22, 2010 9.921 10.00 9.839 9.871 5,455,853 -0.05(-0.51%)
Jun 21, 2010 10.02 10.07 9.877 9.921 8,017,977 +0.13(+1.36%)
Jun 18, 2010 9.788 9.820 9.731 9.788 4,112,490 +0.02(+0.20%)
Jun 17, 2010 9.731 9.782 9.667 9.769 8,937,346 -0.01(-0.06%)
Jun 16, 2010 9.724 9.801 9.693 9.775 5,395,429 +0.01(+0.07%)
Jun 15, 2010 9.673 9.813 9.642 9.769 8,031,824 +0.17(+1.79%)
Jun 14, 2010 9.661 9.699 9.559 9.597 8,320,227 +0.01(+0.07%)
Jun 11, 2010 9.457 9.616 9.457 9.591 5,960,210 +0.06(+0.67%)
Jun 10, 2010 9.476 9.559 9.451 9.527 8,781,973 +0.13(+1.35%)
Jun 09, 2010 9.413 9.534 9.337 9.400 11,054,720 +0.04(+0.48%)
Jun 08, 2010 9.286 9.400 9.197 9.356 13,680,991 +0.17(+1.80%)
Jun 07, 2010 9.286 9.324 9.171 9.190 9,681,423 -0.03(-0.28%)
Jun 04, 2010 9.216 9.368 9.165 9.216 11,216,567 -0.24(-2.49%)
Jun 03, 2010 9.470 9.502 9.337 9.451 13,709,710 +0.01(+0.07%)
Jun 02, 2010 9.343 9.464 9.273 9.445 41,172,540 +0.19(+2.06%)
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.