Indicators

Hong Kong Ishares MSCI ETF (NY: EWH )

18.06 +0.22 (+1.23%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	13.60	13.80	13.60	13.78	2,886,499	+0.16(+1.20%)
Dec 28, 2012	13.59	13.67	13.55	13.61	5,490,728	-0.03(-0.21%)
Dec 27, 2012	13.61	13.66	13.57	13.64	2,657,782	+0.01(+0.10%)
Dec 26, 2012	13.64	13.68	13.62	13.63	2,099,565	+0.06(+0.42%)
Dec 24, 2012	13.56	13.59	13.55	13.57	1,126,900	+0.00(+0.00%)
Dec 21, 2012	13.54	13.59	13.52	13.57	4,425,184	-0.10(-0.73%)
Dec 20, 2012	13.61	13.70	13.59	13.67	2,812,407	+0.09(+0.68%)
Dec 19, 2012	13.64	13.64	13.56	13.58	6,701,880	-0.04(-0.26%)
Dec 18, 2012	13.58	13.64	13.51	13.61	11,230,470	-0.01(-0.07%)
Dec 17, 2012	13.60	13.63	13.55	13.62	8,091,426	-0.05(-0.39%)
Dec 14, 2012	13.68	13.73	13.64	13.68	4,322,047	+0.13(+0.94%)
Dec 13, 2012	13.60	13.61	13.52	13.55	9,316,286	-0.09(-0.67%)
Dec 12, 2012	13.64	13.70	13.61	13.64	8,762,239	+0.01(+0.10%)
Dec 11, 2012	13.60	13.69	13.56	13.63	4,483,553	+0.06(+0.42%)
Dec 10, 2012	13.54	13.61	13.52	13.57	3,101,907	-0.01(-0.08%)
Dec 07, 2012	13.53	13.60	13.52	13.58	2,676,453	+0.02(+0.13%)
Dec 06, 2012	13.47	13.57	13.47	13.56	4,735,014	+0.05(+0.37%)
Dec 05, 2012	13.59	13.63	13.51	13.51	4,367,242	+0.20(+1.53%)

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.