Indicators

Hong Kong Ishares MSCI ETF (NY: EWH )

17.98 -0.08 (-0.44%)

Streaming Delayed Price Updated: 12:52 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	13.64	13.72	13.48	13.58	5,287,154	+0.25(+1.90%)
Dec 28, 2007	13.46	13.53	13.32	13.33	3,466,639	+0.01(+0.05%)
Dec 27, 2007	13.59	13.59	13.32	13.32	4,087,223	-0.48(-3.50%)
Dec 26, 2007	13.78	13.87	13.71	13.81	4,101,905	+0.02(+0.18%)
Dec 24, 2007	13.87	13.87	13.66	13.78	5,471,467	-0.14(-1.02%)
Dec 21, 2007	13.92	14.00	13.77	13.92	9,543,084	+0.51(+3.83%)
Dec 20, 2007	13.38	13.48	13.21	13.41	7,561,061	+0.09(+0.65%)
Dec 19, 2007	13.38	13.51	13.21	13.32	8,414,916	+0.14(+1.08%)
Dec 18, 2007	13.18	13.25	12.86	13.18	7,964,196	+0.37(+2.90%)
Dec 17, 2007	13.11	13.12	12.76	12.81	9,488,212	-0.64(-4.74%)
Dec 14, 2007	13.51	13.68	13.41	13.45	8,911,888	-0.30(-2.21%)
Dec 13, 2007	13.59	13.79	13.45	13.75	13,573,945	-0.19(-1.38%)
Dec 12, 2007	14.21	14.33	13.76	13.94	9,748,435	+0.22(+1.58%)
Dec 11, 2007	14.28	14.37	13.59	13.72	16,046,896	-0.37(-2.64%)
Dec 10, 2007	14.02	14.18	13.94	14.10	5,357,168	+0.02(+0.13%)
Dec 07, 2007	14.16	14.18	14.02	14.08	16,412,120	-0.72(-4.86%)
Dec 06, 2007	14.55	14.82	14.38	14.80	16,525,382	+0.14(+0.97%)
Dec 05, 2007	14.40	14.65	14.40	14.65	9,261,490	+0.61(+4.37%)
Dec 04, 2007	13.90	14.16	13.90	14.04	11,507,539	+0.11(+0.76%)

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.