Indicators

Hong Kong Ishares MSCI ETF (NY: EWH )

17.41 +0.34 (+1.99%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.707	8.800	8.639	8.787	10,680,538	+0.29(+3.35%)
May 28, 2009	8.471	8.552	8.391	8.502	10,801,739	+0.09(+1.03%)
May 27, 2009	8.527	8.570	8.353	8.415	9,673,111	+0.08(+0.97%)
May 26, 2009	8.068	8.372	8.050	8.335	9,567,937	+0.40(+5.08%)
May 22, 2009	7.951	8.013	7.926	7.932	3,937,573	+0.02(+0.31%)
May 21, 2009	7.901	7.913	7.796	7.907	3,795,985	-0.15(-1.92%)
May 20, 2009	8.143	8.211	8.056	8.062	7,843,806	-0.07(-0.91%)
May 19, 2009	8.180	8.229	8.087	8.137	12,119,985	-0.02(-0.30%)
May 18, 2009	8.031	8.168	7.988	8.161	8,551,594	+0.40(+5.19%)
May 15, 2009	7.802	7.864	7.709	7.759	6,530,375	+0.02(+0.24%)
May 14, 2009	7.734	7.827	7.511	7.740	6,765,041	-0.01(-0.16%)
May 13, 2009	7.796	7.821	7.715	7.752	7,482,108	-0.07(-0.87%)
May 12, 2009	7.901	7.941	7.765	7.821	13,514,204	-0.01(-0.08%)
May 11, 2009	7.957	7.957	7.783	7.827	10,963,105	-0.31(-3.81%)
May 08, 2009	8.044	8.137	7.960	8.137	12,768,687	+0.23(+2.90%)
May 07, 2009	8.211	8.211	7.882	7.907	13,850,455	-0.18(-2.22%)
May 06, 2009	8.025	8.124	7.948	8.087	15,511,540	+0.27(+3.49%)
May 05, 2009	7.833	7.855	7.734	7.814	9,025,409	-0.11(-1.33%)
May 04, 2009	7.715	7.938	7.659	7.920	17,197,142	+0.50(+6.68%)

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.