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 )

15.98 +0.27 (+1.72%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Oct 30, 2009 9.835 9.860 9.569 9.618 15,901,159 -0.17(-1.77%)
Oct 29, 2009 9.693 9.878 9.680 9.792 13,085,635 +0.18(+1.87%)
Oct 28, 2009 9.742 9.786 9.575 9.612 20,245,810 -0.25(-2.57%)
Oct 27, 2009 9.928 9.959 9.829 9.866 8,877,017 -0.10(-0.99%)
Oct 26, 2009 10.09 10.16 9.922 9.965 7,607,183 -0.07(-0.68%)
Oct 23, 2009 10.04 10.05 9.978 10.03 8,756,603 -0.11(-1.10%)
Oct 22, 2009 10.10 10.18 10.01 10.14 10,120,459 +0.03(+0.31%)
Oct 21, 2009 10.11 10.26 10.08 10.11 10,824,606 +0.02(+0.24%)
Oct 20, 2009 10.06 10.13 10.06 10.09 10,725,557 +0.14(+1.43%)
Oct 19, 2009 9.903 9.996 9.860 9.947 8,441,013 +0.20(+2.10%)
Oct 16, 2009 9.798 9.798 9.711 9.742 6,790,027 -0.16(-1.63%)
Oct 15, 2009 9.804 9.903 9.804 9.903 5,027,586 +0.00(+0.00%)
Oct 14, 2009 9.891 9.947 9.848 9.903 8,235,568 +0.20(+2.04%)
Oct 13, 2009 9.693 9.705 9.612 9.705 7,622,338 +0.01(+0.06%)
Oct 12, 2009 9.730 9.742 9.668 9.699 5,133,989 -0.05(-0.51%)
Oct 09, 2009 9.705 9.755 9.693 9.748 9,663,777 +0.04(+0.45%)
Oct 08, 2009 9.711 9.761 9.656 9.705 9,489,744 +0.15(+1.62%)
Oct 07, 2009 9.538 9.563 9.495 9.550 7,482,951 +0.08(+0.85%)
Oct 06, 2009 9.451 9.538 9.414 9.470 11,373,732 +0.09(+0.92%)
Oct 05, 2009 9.296 9.426 9.247 9.383 10,135,085 +0.11(+1.13%)
Oct 02, 2009 9.290 9.364 9.203 9.278 29,568,754 -0.07(-0.79%)
Oct 01, 2009 9.569 9.600 9.346 9.352 16,695,358 -0.26(-2.71%)
Sep 30, 2009 9.649 9.667 9.495 9.612 8,092,035 +0.06(+0.58%)
Sep 29, 2009 9.556 9.594 9.488 9.556 5,173,494 +0.00(+0.00%)
Sep 28, 2009 9.439 9.563 9.426 9.556 6,778,521 +0.13(+1.38%)
Sep 25, 2009 9.464 9.507 9.383 9.426 7,825,008 +0.03(+0.33%)
Sep 24, 2009 9.563 9.581 9.346 9.395 16,502,015 -0.20(-2.13%)
Sep 23, 2009 9.674 9.748 9.600 9.600 10,271,924 -0.15(-1.52%)
Sep 22, 2009 9.686 9.761 9.662 9.748 9,813,023 +0.20(+2.08%)
Sep 21, 2009 9.569 9.625 9.507 9.550 12,655,572 -0.08(-0.84%)
Sep 18, 2009 9.674 9.693 9.581 9.631 7,144,759 -0.06(-0.58%)
Sep 17, 2009 9.711 9.786 9.643 9.686 8,208,267 +0.07(+0.72%)
Sep 16, 2009 9.643 9.730 9.594 9.617 19,831,580 +0.09(+0.96%)
Sep 15, 2009 9.457 9.532 9.414 9.525 10,077,309 +0.00(+0.00%)
Sep 14, 2009 9.451 9.563 9.420 9.525 6,648,283 -0.04(-0.45%)
Sep 11, 2009 9.581 9.600 9.495 9.569 5,212,474 -0.01(-0.13%)
Sep 10, 2009 9.525 9.594 9.457 9.581 5,358,005 +0.11(+1.18%)
Sep 09, 2009 9.482 9.550 9.433 9.470 5,194,602 +0.06(+0.66%)
Sep 08, 2009 9.439 9.476 9.389 9.408 8,065,079 +0.19(+2.08%)
Sep 04, 2009 9.172 9.272 9.111 9.216 12,549,204 +0.27(+3.05%)
Sep 03, 2009 8.931 8.968 8.869 8.943 8,669,590 +0.15(+1.69%)
Sep 02, 2009 8.813 8.900 8.795 8.795 8,904,299 +0.00(+0.00%)
Sep 01, 2009 8.888 8.999 8.751 8.795 13,613,065 -0.14(-1.53%)
Aug 31, 2009 8.925 8.937 8.844 8.931 10,904,178 -0.28(-3.09%)
Aug 28, 2009 9.272 9.278 9.148 9.216 5,733,922 -0.07(-0.80%)
Aug 27, 2009 9.284 9.290 9.135 9.290 8,352,189 -0.03(-0.33%)
Aug 26, 2009 9.346 9.352 9.259 9.321 4,356,072 -0.05(-0.53%)
Aug 25, 2009 9.408 9.451 9.333 9.371 6,803,926 -0.02(-0.26%)
Aug 24, 2009 9.426 9.464 9.340 9.395 6,574,572 -0.01(-0.13%)
Aug 21, 2009 9.346 9.426 9.315 9.408 4,383,299 +0.09(+0.93%)
Aug 20, 2009 9.272 9.349 9.241 9.321 5,342,844 +0.14(+1.48%)
Aug 19, 2009 9.061 9.222 9.030 9.185 10,738,434 -0.03(-0.34%)
Aug 18, 2009 9.141 9.234 9.104 9.216 10,295,742 +0.21(+2.34%)
Aug 17, 2009 9.005 9.048 8.900 9.005 11,245,857 -0.32(-3.45%)
Aug 14, 2009 9.426 9.439 9.222 9.327 11,125,026 -0.06(-0.66%)
Aug 13, 2009 9.395 9.408 9.278 9.389 4,916,340 +0.02(+0.26%)
Aug 12, 2009 9.290 9.446 9.290 9.364 9,357,699 +0.07(+0.80%)
Aug 11, 2009 9.377 9.402 9.222 9.290 12,726,237 -0.05(-0.53%)
Aug 10, 2009 9.346 9.383 9.284 9.340 6,175,677 -0.01(-0.13%)
Aug 07, 2009 9.278 9.371 9.191 9.352 24,011,626 -0.04(-0.40%)
Aug 06, 2009 9.439 9.470 9.241 9.389 16,583,255 +0.01(+0.07%)
Aug 05, 2009 9.476 9.482 9.309 9.383 8,162,321 -0.22(-2.32%)
Aug 04, 2009 9.569 9.668 9.563 9.606 9,604,018 -0.18(-1.84%)
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.