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 )

15.71 +0.21 (+1.35%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
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%)
May 01, 2009 7.319 7.436 7.312 7.424 7,886,845 +0.07(+0.93%)
Apr 30, 2009 7.368 7.412 7.294 7.356 16,697,083 +0.15(+2.15%)
Apr 29, 2009 7.083 7.250 7.040 7.201 24,216,870 +0.26(+3.75%)
Apr 28, 2009 6.953 7.015 6.897 6.941 6,788,775 -0.17(-2.44%)
Apr 27, 2009 7.126 7.188 7.052 7.114 13,359,773 -0.20(-2.79%)
Apr 24, 2009 7.306 7.393 7.250 7.319 7,004,211 +0.12(+1.64%)
Apr 23, 2009 7.244 7.250 7.126 7.201 7,901,038 +0.07(+1.04%)
Apr 22, 2009 7.133 7.219 7.015 7.126 12,760,173 -0.07(-0.95%)
Apr 21, 2009 7.064 7.238 7.009 7.195 11,231,461 +0.12(+1.75%)
Apr 20, 2009 7.238 7.294 7.027 7.071 9,446,126 -0.23(-3.14%)
Apr 17, 2009 7.294 7.319 7.226 7.300 8,178,064 +0.01(+0.17%)
Apr 16, 2009 7.213 7.312 7.151 7.288 22,405,858 +0.07(+1.03%)
Apr 15, 2009 7.114 7.232 7.064 7.213 6,649,522 +0.12(+1.66%)
Apr 14, 2009 7.157 7.195 7.064 7.095 9,879,217 -0.05(-0.69%)
Apr 13, 2009 7.034 7.201 7.034 7.145 8,297,864 +0.09(+1.23%)
Apr 09, 2009 7.015 7.083 6.978 7.058 10,727,149 +0.20(+2.98%)
Apr 08, 2009 6.866 6.910 6.767 6.854 18,922,540 +0.08(+1.19%)
Apr 07, 2009 6.860 6.891 6.767 6.773 6,737,496 -0.16(-2.32%)
Apr 06, 2009 6.897 6.941 6.804 6.934 9,098,014 +0.04(+0.54%)
Apr 03, 2009 6.810 6.897 6.773 6.897 6,750,106 +0.11(+1.55%)
Apr 02, 2009 6.730 6.922 6.711 6.792 19,612,774 +0.36(+5.59%)
Apr 01, 2009 6.327 6.463 6.265 6.432 12,596,149 +0.13(+2.06%)
Mar 31, 2009 6.358 6.395 6.265 6.302 9,688,424 +0.03(+0.49%)
Mar 30, 2009 6.333 6.358 6.209 6.271 9,231,800 -0.34(-5.15%)
Mar 26, 2009 6.581 6.618 6.532 6.612 11,450,118 +0.12(+1.81%)
Mar 25, 2009 6.482 6.581 6.341 6.494 8,894,807 +0.00(+0.00%)
Mar 24, 2009 6.532 6.606 6.451 6.494 9,339,312 -0.11(-1.60%)
Mar 23, 2009 6.420 6.600 6.408 6.600 12,419,752 +0.53(+8.78%)
Mar 20, 2009 6.123 6.147 5.999 6.067 5,854,325 -0.10(-1.61%)
Mar 19, 2009 6.216 6.265 6.104 6.166 8,310,679 -0.04(-0.60%)
Mar 18, 2009 6.048 6.253 6.005 6.203 8,838,020 +0.03(+0.50%)
Mar 17, 2009 5.980 6.185 5.980 6.172 5,373,255 +0.18(+3.00%)
Mar 16, 2009 6.054 6.141 5.986 5.992 8,417,353 +0.07(+1.26%)
Mar 13, 2009 5.918 5.986 5.837 5.918 0 +0.06(+0.95%)
Mar 12, 2009 5.714 5.912 5.670 5.862 9,831,671 +0.14(+2.38%)
Mar 11, 2009 5.720 5.769 5.645 5.726 6,773,309 +0.02(+0.33%)
Mar 10, 2009 5.552 5.757 5.552 5.707 12,360,753 +0.27(+4.90%)
Mar 09, 2009 5.428 5.571 5.410 5.441 13,415,434 -0.15(-2.77%)
Mar 06, 2009 5.714 5.714 5.472 5.596 0 -0.06(-1.10%)
Mar 05, 2009 5.720 5.800 5.639 5.658 4,549,288 -0.27(-4.50%)
Mar 04, 2009 5.881 6.073 5.862 5.924 8,545,639 +0.29(+5.05%)
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.