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 (%)
Dec 31, 2009 10.07 9.959 9.959 9.959 2,728,101 -0.04(-0.38%)
Dec 30, 2009 9.959 10.01 9.946 9.997 6,454,669 +0.08(+0.77%)
Dec 29, 2009 9.921 9.933 9.882 9.921 4,656,304 +0.06(+0.58%)
Dec 28, 2009 9.921 9.927 9.838 9.863 4,248,480 -0.04(-0.39%)
Dec 24, 2009 9.889 9.933 9.889 9.902 4,008,870 +0.06(+0.58%)
Dec 23, 2009 9.851 9.863 9.787 9.844 7,812,696 +0.11(+1.18%)
Dec 22, 2009 9.743 9.781 9.704 9.730 8,297,222 +0.08(+0.78%)
Dec 21, 2009 9.605 9.673 9.599 9.655 5,413,438 +0.02(+0.26%)
Dec 18, 2009 9.680 9.698 9.577 9.630 16,573,345 -0.06(-0.64%)
Dec 17, 2009 9.742 9.742 9.680 9.692 8,719,611 -0.25(-2.49%)
Dec 16, 2009 9.921 9.952 9.878 9.940 6,409,720 -0.00(-0.00%)
Dec 15, 2009 9.940 9.993 9.890 9.940 4,425,490 -0.08(-0.80%)
Dec 14, 2009 10.03 10.05 10.00 10.02 5,180,257 +0.00(+0.00%)
Dec 11, 2009 10.02 10.05 9.977 10.02 3,650,144 +0.03(+0.31%)
Dec 10, 2009 9.989 10.04 9.971 9.989 5,449,935 -0.01(-0.12%)
Dec 09, 2009 9.971 10.02 9.909 10.00 9,096,778 +0.03(+0.31%)
Dec 08, 2009 9.996 10.01 9.927 9.971 6,950,318 -0.09(-0.92%)
Dec 07, 2009 10.10 10.13 10.04 10.06 8,126,017 -0.07(-0.73%)
Dec 04, 2009 10.21 10.26 10.06 10.14 7,553,702 +0.06(+0.62%)
Dec 03, 2009 10.16 10.19 10.06 10.08 6,904,324 +0.03(+0.31%)
Dec 02, 2009 10.05 10.11 10.03 10.05 7,805,624 +0.02(+0.19%)
Dec 01, 2009 10.02 10.08 10.01 10.03 7,293,916 +0.20(+2.02%)
Nov 30, 2009 9.773 9.853 9.729 9.828 25,632,722 +0.11(+1.08%)
Nov 27, 2009 9.611 9.797 9.568 9.723 9,586,568 -0.24(-2.36%)
Nov 25, 2009 9.903 9.965 9.896 9.958 3,603,884 +0.11(+1.07%)
Nov 24, 2009 9.859 9.940 9.785 9.853 8,216,779 -0.09(-0.87%)
Nov 23, 2009 9.977 10.02 9.927 9.940 4,996,151 +0.11(+1.13%)
Nov 20, 2009 9.779 9.835 9.773 9.828 3,169,495 -0.03(-0.31%)
Nov 19, 2009 9.878 9.890 9.760 9.859 5,864,217 -0.07(-0.75%)
Nov 18, 2009 9.996 9.996 9.884 9.934 3,835,062 -0.12(-1.17%)
Nov 17, 2009 10.03 10.08 9.977 10.05 5,403,857 -0.06(-0.61%)
Nov 16, 2009 10.06 10.16 10.05 10.11 6,270,996 +0.15(+1.49%)
Nov 13, 2009 9.934 10.00 9.884 9.965 6,430,461 +0.06(+0.63%)
Nov 12, 2009 9.958 10.01 9.847 9.903 6,297,690 -0.06(-0.56%)
Nov 11, 2009 10.02 10.06 9.952 9.958 7,173,787 -0.01(-0.06%)
Nov 10, 2009 9.965 9.996 9.896 9.965 6,347,893 -0.09(-0.92%)
Nov 09, 2009 9.946 10.07 9.915 10.06 5,135,901 +0.26(+2.66%)
Nov 06, 2009 9.754 9.835 9.723 9.797 6,389,993 -0.02(-0.25%)
Nov 05, 2009 9.785 9.835 9.723 9.822 5,503,897 +0.08(+0.83%)
Nov 04, 2009 9.804 9.859 9.704 9.742 7,915,518 +0.06(+0.58%)
Nov 03, 2009 9.587 9.686 9.562 9.686 7,833,566 +0.02(+0.19%)
Nov 02, 2009 9.711 9.822 9.587 9.667 12,043,471 +0.04(+0.45%)
Oct 30, 2009 9.841 9.865 9.574 9.624 15,892,161 -0.17(-1.77%)
Oct 29, 2009 9.698 9.884 9.686 9.797 13,078,231 +0.18(+1.87%)
Oct 28, 2009 9.748 9.791 9.580 9.618 20,234,354 -0.25(-2.57%)
Oct 27, 2009 9.934 9.965 9.835 9.872 8,871,994 -0.10(-0.99%)
Oct 26, 2009 10.09 10.16 9.927 9.971 7,602,878 -0.07(-0.68%)
Oct 23, 2009 10.05 10.06 9.983 10.04 8,751,648 -0.11(-1.10%)
Oct 22, 2009 10.10 10.19 10.02 10.15 10,114,733 +0.03(+0.31%)
Oct 21, 2009 10.11 10.26 10.08 10.12 10,818,481 +0.02(+0.25%)
Oct 20, 2009 10.07 10.14 10.06 10.09 10,719,488 +0.14(+1.43%)
Oct 19, 2009 9.909 10.00 9.865 9.952 8,436,237 +0.20(+2.10%)
Oct 16, 2009 9.804 9.804 9.717 9.748 6,786,185 -0.16(-1.63%)
Oct 15, 2009 9.810 9.909 9.810 9.909 5,024,741 +0.00(+0.00%)
Oct 14, 2009 9.896 9.952 9.853 9.909 8,230,908 +0.20(+2.04%)
Oct 13, 2009 9.698 9.711 9.618 9.711 7,618,024 +0.01(+0.06%)
Oct 12, 2009 9.735 9.748 9.673 9.704 5,131,084 -0.05(-0.51%)
Oct 09, 2009 9.711 9.760 9.698 9.754 9,658,309 +0.04(+0.45%)
Oct 08, 2009 9.717 9.766 9.661 9.711 9,484,374 +0.15(+1.62%)
Oct 07, 2009 9.543 9.568 9.500 9.556 7,478,716 +0.08(+0.85%)
Oct 06, 2009 9.456 9.543 9.419 9.475 11,367,296 +0.09(+0.92%)
Oct 05, 2009 9.302 9.432 9.252 9.388 10,129,350 +0.11(+1.13%)
Oct 02, 2009 9.295 9.370 9.209 9.283 29,552,022 -0.07(-0.79%)
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.