Indicators

Hong Kong Ishares MSCI ETF (NY: EWH )

17.68 +0.27 (+1.55%)

Official Closing Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.702	8.795	8.634	8.782	10,686,585	+0.28(+3.35%)
May 28, 2009	8.466	8.547	8.386	8.497	10,807,855	+0.09(+1.03%)
May 27, 2009	8.522	8.565	8.349	8.411	9,678,588	+0.08(+0.97%)
May 26, 2009	8.064	8.367	8.045	8.330	9,573,354	+0.40(+5.08%)
May 22, 2009	7.946	8.008	7.921	7.928	3,939,802	+0.02(+0.31%)
May 21, 2009	7.897	7.909	7.791	7.903	3,798,134	-0.15(-1.92%)
May 20, 2009	8.138	8.206	8.051	8.058	7,848,247	-0.07(-0.91%)
May 19, 2009	8.175	8.225	8.082	8.132	12,126,847	-0.02(-0.30%)
May 18, 2009	8.027	8.163	7.983	8.157	8,556,436	+0.40(+5.19%)
May 15, 2009	7.798	7.859	7.705	7.754	6,534,073	+0.02(+0.24%)
May 14, 2009	7.729	7.822	7.506	7.736	6,768,871	-0.01(-0.16%)
May 13, 2009	7.791	7.816	7.711	7.748	7,486,345	-0.07(-0.87%)
May 12, 2009	7.897	7.937	7.760	7.816	13,521,856	-0.01(-0.08%)
May 11, 2009	7.952	7.952	7.779	7.822	10,969,312	-0.31(-3.81%)
May 08, 2009	8.039	8.132	7.955	8.132	12,775,916	+0.23(+2.90%)
May 07, 2009	8.206	8.206	7.878	7.903	13,858,297	-0.18(-2.22%)
May 06, 2009	8.020	8.120	7.943	8.082	15,520,322	+0.27(+3.49%)
May 05, 2009	7.828	7.850	7.729	7.810	9,030,519	-0.11(-1.33%)
May 04, 2009	7.711	7.934	7.655	7.915	17,206,878	+0.50(+6.68%)

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.