Indicators

Hong Kong Ishares MSCI ETF (NY: EWH )

17.07 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	13.65	13.73	13.48	13.59	5,284,162	+0.25(+1.90%)
Dec 28, 2007	13.47	13.53	13.32	13.34	3,464,678	+0.01(+0.05%)
Dec 27, 2007	13.60	13.60	13.32	13.33	4,084,911	-0.48(-3.50%)
Dec 26, 2007	13.79	13.88	13.71	13.81	4,099,584	+0.02(+0.18%)
Dec 24, 2007	13.87	13.87	13.66	13.79	5,468,371	-0.14(-1.02%)
Dec 21, 2007	13.92	14.01	13.78	13.93	9,537,684	+0.51(+3.83%)
Dec 20, 2007	13.39	13.49	13.22	13.42	7,556,783	+0.09(+0.65%)
Dec 19, 2007	13.39	13.52	13.22	13.33	8,410,154	+0.14(+1.08%)
Dec 18, 2007	13.19	13.26	12.86	13.19	7,959,690	+0.37(+2.90%)
Dec 17, 2007	13.11	13.13	12.77	12.82	9,482,843	-0.64(-4.74%)
Dec 14, 2007	13.52	13.68	13.42	13.45	8,906,845	-0.30(-2.21%)
Dec 13, 2007	13.60	13.80	13.46	13.76	13,566,264	-0.19(-1.38%)
Dec 12, 2007	14.22	14.34	13.77	13.95	9,742,919	+0.22(+1.58%)
Dec 11, 2007	14.29	14.38	13.60	13.73	16,037,816	-0.37(-2.64%)
Dec 10, 2007	14.03	14.18	13.94	14.10	5,354,137	+0.02(+0.13%)
Dec 07, 2007	14.17	14.19	14.02	14.09	16,402,833	-0.72(-4.86%)
Dec 06, 2007	14.56	14.83	14.39	14.80	16,516,031	+0.14(+0.97%)
Dec 05, 2007	14.41	14.66	14.41	14.66	9,256,249	+0.61(+4.37%)
Dec 04, 2007	13.91	14.17	13.91	14.05	11,501,027	+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.