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, 2008 6.383 6.463 6.321 6.426 6,699,418 +0.06(+0.97%)
Dec 30, 2008 6.259 6.364 6.228 6.364 4,950,611 +0.05(+0.78%)
Dec 29, 2008 6.370 6.383 6.259 6.315 3,229,461 -0.04(-0.59%)
Dec 26, 2008 6.333 6.358 6.290 6.352 1,601,516 +0.04(+0.59%)
Dec 24, 2008 6.296 6.321 6.277 6.315 2,340,985 +0.12(+1.90%)
Dec 23, 2008 6.290 6.358 6.197 6.197 7,271,738 -0.37(-5.57%)
Dec 22, 2008 6.655 6.668 6.432 6.563 8,347,687 -0.13(-1.94%)
Dec 19, 2008 6.773 6.792 6.662 6.693 4,862,693 -0.02(-0.28%)
Dec 18, 2008 6.910 6.916 6.649 6.711 5,750,347 -0.11(-1.63%)
Dec 17, 2008 6.835 6.872 6.755 6.823 13,067,035 -0.22(-3.08%)
Dec 16, 2008 6.755 7.064 6.711 7.040 13,070,211 +0.32(+4.70%)
Dec 15, 2008 6.767 6.767 6.600 6.724 5,410,549 -0.09(-1.27%)
Dec 12, 2008 6.563 6.810 6.544 6.810 6,960,559 +0.10(+1.48%)
Dec 11, 2008 6.810 6.934 6.662 6.711 8,575,264 -0.07(-1.01%)
Dec 10, 2008 6.810 6.866 6.730 6.779 7,807,441 +0.27(+4.09%)
Dec 09, 2008 6.507 6.637 6.439 6.513 13,377,966 -0.15(-2.23%)
Dec 08, 2008 6.637 6.761 6.525 6.662 10,468,238 +0.44(+7.07%)
Dec 05, 2008 5.937 6.228 5.924 6.222 7,206,939 +0.34(+5.80%)
Dec 04, 2008 5.924 6.079 5.831 5.881 5,616,287 -0.33(-5.29%)
Dec 03, 2008 6.061 6.228 5.955 6.209 6,095,230 -0.04(-0.69%)
Dec 02, 2008 6.110 6.253 5.999 6.253 7,952,097 +0.40(+6.77%)
Dec 01, 2008 6.197 6.222 5.844 5.856 14,053,455 -0.51(-8.07%)
Nov 28, 2008 6.290 6.377 6.271 6.370 2,486,630 -0.04(-0.58%)
Nov 26, 2008 5.943 6.426 5.943 6.408 13,005,133 +0.46(+7.71%)
Nov 25, 2008 6.110 6.110 5.856 5.949 7,053,360 -0.05(-0.83%)
Nov 24, 2008 5.837 6.160 5.800 5.999 14,181,759 +0.12(+2.00%)
Nov 21, 2008 5.540 5.887 5.418 5.881 11,780,140 +0.61(+11.52%)
Nov 20, 2008 5.478 5.664 5.181 5.274 12,445,205 -0.24(-4.27%)
Nov 19, 2008 5.745 5.844 5.472 5.509 9,667,977 -0.33(-5.73%)
Nov 18, 2008 5.782 5.949 5.683 5.844 7,148,986 -0.10(-1.67%)
Nov 17, 2008 6.017 6.216 5.934 5.943 11,624,225 +0.02(+0.31%)
Nov 14, 2008 6.147 6.346 5.924 5.924 11,385,276 -0.59(-9.04%)
Nov 13, 2008 6.030 6.519 5.782 6.513 13,409,342 +0.51(+8.46%)
Nov 12, 2008 6.141 6.216 5.946 6.005 7,539,560 -0.23(-3.68%)
Nov 11, 2008 6.296 6.401 6.135 6.234 9,228,621 -0.43(-6.42%)
Nov 10, 2008 6.786 6.810 6.470 6.662 6,552,104 -0.16(-2.36%)
Nov 07, 2008 6.625 6.829 6.575 6.823 5,896,557 +0.62(+9.99%)
Nov 06, 2008 6.426 6.544 6.203 6.203 17,013,830 -0.30(-4.67%)
Nov 05, 2008 6.817 6.879 6.488 6.507 14,401,189 -0.41(-5.91%)
Nov 04, 2008 6.786 6.941 6.686 6.916 9,475,534 +0.42(+6.49%)
Nov 03, 2008 6.643 6.643 6.494 6.494 7,030,151 +0.04(+0.58%)
Oct 31, 2008 6.544 6.575 6.277 6.457 11,155,165 -0.16(-2.43%)
Oct 30, 2008 6.600 6.668 6.312 6.618 13,199,094 +0.51(+8.43%)
Oct 29, 2008 6.197 6.457 6.030 6.104 13,225,220 -0.21(-3.34%)
Oct 28, 2008 5.862 6.327 5.658 6.315 15,197,475 +0.92(+16.99%)
Oct 27, 2008 5.621 5.738 5.391 5.398 10,751,896 -0.55(-9.27%)
Oct 24, 2008 5.701 6.085 5.614 5.949 9,896,669 -0.39(-6.16%)
Oct 23, 2008 6.271 6.358 5.943 6.339 10,845,193 +0.12(+1.99%)
Oct 22, 2008 6.463 6.476 6.104 6.216 9,481,594 -0.45(-6.78%)
Oct 21, 2008 6.792 6.910 6.631 6.668 7,441,761 -0.42(-5.94%)
Oct 20, 2008 6.879 7.120 6.798 7.089 7,748,455 +0.39(+5.83%)
Oct 17, 2008 6.606 7.064 6.538 6.699 10,045,958 -0.22(-3.22%)
Oct 16, 2008 6.668 6.990 6.426 6.922 13,217,676 +0.47(+7.30%)
Oct 15, 2008 7.064 7.064 6.445 6.451 9,603,633 -0.90(-12.30%)
Oct 14, 2008 7.678 7.678 7.207 7.356 22,452,404 -0.24(-3.10%)
Oct 13, 2008 7.139 7.740 6.990 7.591 11,419,057 +1.05(+16.11%)
Oct 10, 2008 6.339 6.817 6.116 6.538 21,987,978 -0.02(-0.28%)
Oct 09, 2008 7.139 7.219 6.556 6.556 18,362,348 -0.56(-7.84%)
Oct 08, 2008 6.879 7.337 6.872 7.114 18,719,742 +0.11(+1.59%)
Oct 07, 2008 7.412 7.573 6.978 7.003 13,754,795 -0.33(-4.56%)
Oct 06, 2008 7.399 7.412 7.021 7.337 16,452,435 -0.32(-4.21%)
Oct 03, 2008 7.870 8.044 7.628 7.659 6,048,052 -0.14(-1.75%)
Oct 02, 2008 8.050 8.081 7.752 7.796 9,791,732 -0.48(-5.84%)
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.