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 )

17.41 +0.34 (+1.99%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Sep 30, 2009 9.649 9.667 9.495 9.612 8,092,035 +0.06(+0.58%)
Sep 29, 2009 9.556 9.594 9.488 9.556 5,173,494 +0.00(+0.00%)
Sep 28, 2009 9.439 9.563 9.426 9.556 6,778,521 +0.13(+1.38%)
Sep 25, 2009 9.464 9.507 9.383 9.426 7,825,008 +0.03(+0.33%)
Sep 24, 2009 9.563 9.581 9.346 9.395 16,502,015 -0.20(-2.13%)
Sep 23, 2009 9.674 9.748 9.600 9.600 10,271,924 -0.15(-1.52%)
Sep 22, 2009 9.686 9.761 9.662 9.748 9,813,023 +0.20(+2.08%)
Sep 21, 2009 9.569 9.625 9.507 9.550 12,655,572 -0.08(-0.84%)
Sep 18, 2009 9.674 9.693 9.581 9.631 7,144,759 -0.06(-0.58%)
Sep 17, 2009 9.711 9.786 9.643 9.686 8,208,267 +0.07(+0.72%)
Sep 16, 2009 9.643 9.730 9.594 9.617 19,831,580 +0.09(+0.96%)
Sep 15, 2009 9.457 9.532 9.414 9.525 10,077,309 +0.00(+0.00%)
Sep 14, 2009 9.451 9.563 9.420 9.525 6,648,283 -0.04(-0.45%)
Sep 11, 2009 9.581 9.600 9.495 9.569 5,212,474 -0.01(-0.13%)
Sep 10, 2009 9.525 9.594 9.457 9.581 5,358,005 +0.11(+1.18%)
Sep 09, 2009 9.482 9.550 9.433 9.470 5,194,602 +0.06(+0.66%)
Sep 08, 2009 9.439 9.476 9.389 9.408 8,065,079 +0.19(+2.08%)
Sep 04, 2009 9.172 9.272 9.111 9.216 12,549,204 +0.27(+3.05%)
Sep 03, 2009 8.931 8.968 8.869 8.943 8,669,590 +0.15(+1.69%)
Sep 02, 2009 8.813 8.900 8.795 8.795 8,904,299 +0.00(+0.00%)
Sep 01, 2009 8.888 8.999 8.751 8.795 13,613,065 -0.14(-1.53%)
Aug 31, 2009 8.925 8.937 8.844 8.931 10,904,178 -0.28(-3.09%)
Aug 28, 2009 9.272 9.278 9.148 9.216 5,733,922 -0.07(-0.80%)
Aug 27, 2009 9.284 9.290 9.135 9.290 8,352,189 -0.03(-0.33%)
Aug 26, 2009 9.346 9.352 9.259 9.321 4,356,072 -0.05(-0.53%)
Aug 25, 2009 9.408 9.451 9.333 9.371 6,803,926 -0.02(-0.26%)
Aug 24, 2009 9.426 9.464 9.340 9.395 6,574,572 -0.01(-0.13%)
Aug 21, 2009 9.346 9.426 9.315 9.408 4,383,299 +0.09(+0.93%)
Aug 20, 2009 9.272 9.349 9.241 9.321 5,342,844 +0.14(+1.48%)
Aug 19, 2009 9.061 9.222 9.030 9.185 10,738,434 -0.03(-0.34%)
Aug 18, 2009 9.141 9.234 9.104 9.216 10,295,742 +0.21(+2.34%)
Aug 17, 2009 9.005 9.048 8.900 9.005 11,245,857 -0.32(-3.45%)
Aug 14, 2009 9.426 9.439 9.222 9.327 11,125,026 -0.06(-0.66%)
Aug 13, 2009 9.395 9.408 9.278 9.389 4,916,340 +0.02(+0.26%)
Aug 12, 2009 9.290 9.446 9.290 9.364 9,357,699 +0.07(+0.80%)
Aug 11, 2009 9.377 9.402 9.222 9.290 12,726,237 -0.05(-0.53%)
Aug 10, 2009 9.346 9.383 9.284 9.340 6,175,677 -0.01(-0.13%)
Aug 07, 2009 9.278 9.371 9.191 9.352 24,011,626 -0.04(-0.40%)
Aug 06, 2009 9.439 9.470 9.241 9.389 16,583,255 +0.01(+0.07%)
Aug 05, 2009 9.476 9.482 9.309 9.383 8,162,321 -0.22(-2.32%)
Aug 04, 2009 9.569 9.668 9.563 9.606 9,604,018 -0.18(-1.84%)
Aug 03, 2009 9.730 9.798 9.680 9.786 7,415,434 +0.28(+3.00%)
Jul 31, 2009 9.569 9.612 9.495 9.501 6,581,276 -0.01(-0.13%)
Jul 30, 2009 9.482 9.606 9.476 9.513 9,097,007 +0.25(+2.67%)
Jul 29, 2009 9.321 9.352 9.176 9.265 17,162,710 -0.20(-2.16%)
Jul 28, 2009 9.439 9.513 9.359 9.470 6,842,433 +0.10(+1.06%)
Jul 27, 2009 9.408 9.470 9.315 9.371 11,773,581 +0.02(+0.20%)
Jul 24, 2009 9.303 9.383 9.265 9.352 13,300,695 -0.11(-1.11%)
Jul 23, 2009 9.284 9.519 9.278 9.457 14,818,587 +0.34(+3.74%)
Jul 22, 2009 9.024 9.160 9.005 9.117 12,593,737 -0.02(-0.27%)
Jul 21, 2009 9.148 9.222 9.005 9.141 8,850,995 +0.02(+0.20%)
Jul 20, 2009 9.098 9.129 9.042 9.123 8,405,068 +0.30(+3.44%)
Jul 17, 2009 8.733 8.832 8.733 8.819 6,964,173 +0.14(+1.57%)
Jul 16, 2009 8.584 8.733 8.559 8.683 5,703,908 -0.02(-0.21%)
Jul 15, 2009 8.541 8.727 8.528 8.702 5,332,114 +0.39(+4.69%)
Jul 14, 2009 8.293 8.349 8.265 8.312 6,450,327 +0.12(+1.51%)
Jul 13, 2009 8.100 8.237 8.095 8.188 8,383,112 -0.02(-0.23%)
Jul 10, 2009 8.206 8.225 8.107 8.206 5,442,829 -0.02(-0.30%)
Jul 09, 2009 8.169 8.250 8.144 8.231 15,569,080 +0.14(+1.68%)
Jul 08, 2009 8.181 8.231 8.020 8.095 11,083,930 -0.09(-1.06%)
Jul 07, 2009 8.324 8.330 8.163 8.181 6,671,758 -0.19(-2.22%)
Jul 06, 2009 8.274 8.398 8.262 8.367 8,883,063 +0.11(+1.27%)
Jul 02, 2009 8.284 8.330 8.212 8.262 10,908,935 -0.30(-3.54%)
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.