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 )

16.04 -0.20 (-1.23%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Feb 26, 2010 9.788 9.839 9.705 9.807 4,345,172 +0.07(+0.72%)
Feb 25, 2010 9.572 9.737 9.572 9.737 7,491,279 -0.03(-0.26%)
Feb 24, 2010 9.718 9.807 9.686 9.762 8,582,205 +0.16(+1.65%)
Feb 23, 2010 9.693 9.743 9.572 9.604 10,922,128 -0.03(-0.33%)
Feb 22, 2010 9.667 9.693 9.610 9.635 6,277,822 +0.01(+0.07%)
Feb 19, 2010 9.565 9.654 9.553 9.629 7,656,192 -0.06(-0.66%)
Feb 18, 2010 9.642 9.737 9.632 9.693 5,028,343 -0.03(-0.26%)
Feb 17, 2010 9.750 9.750 9.667 9.718 6,513,352 +0.02(+0.20%)
Feb 16, 2010 9.616 9.737 9.572 9.699 7,572,896 +0.17(+1.73%)
Feb 12, 2010 9.527 9.534 9.534 9.534 12,358,693 -0.10(-1.06%)
Feb 11, 2010 9.527 9.642 9.432 9.635 14,068,312 +0.17(+1.81%)
Feb 10, 2010 9.508 9.527 9.375 9.464 7,602,998 +0.00(+0.00%)
Feb 09, 2010 9.432 9.546 9.362 9.464 15,822,461 +0.24(+2.55%)
Feb 08, 2010 9.318 9.346 9.210 9.229 15,938,804 -0.03(-0.34%)
Feb 05, 2010 9.235 9.298 9.089 9.260 27,055,174 -0.04(-0.41%)
Feb 04, 2010 9.502 9.508 9.292 9.298 19,804,388 -0.32(-3.30%)
Feb 03, 2010 9.635 9.673 9.578 9.616 6,846,180 -0.04(-0.39%)
Feb 02, 2010 9.559 9.680 9.496 9.654 20,972,808 +0.19(+1.98%)
Feb 01, 2010 9.419 9.559 9.419 9.467 16,506,552 +0.17(+1.81%)
Jan 29, 2010 9.464 9.483 9.298 9.298 13,956,508 -0.03(-0.34%)
Jan 28, 2010 9.438 9.445 9.254 9.330 19,733,520 -0.10(-1.01%)
Jan 27, 2010 9.362 9.438 9.279 9.426 17,535,292 -0.04(-0.47%)
Jan 26, 2010 9.457 9.553 9.426 9.470 16,741,360 -0.09(-0.93%)
Jan 25, 2010 9.635 9.667 9.559 9.559 16,677,480 +0.12(+1.28%)
Jan 22, 2010 9.572 9.610 9.413 9.438 15,047,238 -0.15(-1.53%)
Jan 21, 2010 9.712 9.762 9.527 9.585 18,338,824 -0.29(-2.96%)
Jan 20, 2010 9.934 9.934 9.807 9.877 9,927,518 -0.24(-2.33%)
Jan 19, 2010 10.05 10.15 10.04 10.11 10,516,241 +0.13(+1.27%)
Jan 15, 2010 10.07 9.985 9.985 9.985 5,954,590 -0.13(-1.32%)
Jan 14, 2010 10.09 10.12 10.06 10.12 6,410,541 -0.06(-0.62%)
Jan 13, 2010 10.16 10.19 10.07 10.18 11,257,950 -0.06(-0.62%)
Jan 12, 2010 10.29 10.33 10.19 10.25 10,425,944 -0.11(-1.04%)
Jan 11, 2010 10.38 10.40 10.30 10.35 7,677,374 +0.01(+0.12%)
Jan 08, 2010 10.31 10.35 10.28 10.34 7,366,293 +0.01(+0.06%)
Jan 07, 2010 10.32 10.33 10.26 10.33 5,505,592 +0.00(+0.00%)
Jan 06, 2010 10.33 10.36 10.26 10.33 4,854,827 +0.03(+0.31%)
Jan 05, 2010 10.28 10.31 10.25 10.30 7,037,340 +0.10(+0.93%)
Jan 04, 2010 10.12 10.21 10.11 10.21 5,771,816 +0.25(+2.55%)
Dec 31, 2009 10.07 9.953 9.953 9.953 2,729,646 -0.04(-0.38%)
Dec 30, 2009 9.953 10.00 9.940 9.991 6,458,324 +0.08(+0.77%)
Dec 29, 2009 9.915 9.928 9.877 9.915 4,658,940 +0.06(+0.58%)
Dec 28, 2009 9.915 9.921 9.832 9.858 4,250,886 -0.04(-0.39%)
Dec 24, 2009 9.883 9.928 9.883 9.896 4,011,140 +0.06(+0.58%)
Dec 23, 2009 9.845 9.858 9.782 9.839 7,817,120 +0.11(+1.18%)
Dec 22, 2009 9.737 9.775 9.699 9.724 8,301,920 +0.07(+0.78%)
Dec 21, 2009 9.600 9.668 9.594 9.649 5,416,503 +0.02(+0.26%)
Dec 18, 2009 9.674 9.693 9.572 9.625 16,582,729 -0.06(-0.64%)
Dec 17, 2009 9.736 9.736 9.674 9.686 8,724,548 -0.25(-2.49%)
Dec 16, 2009 9.916 9.947 9.872 9.934 6,413,349 -0.00(-0.00%)
Dec 15, 2009 9.934 9.987 9.885 9.934 4,427,995 -0.08(-0.80%)
Dec 14, 2009 10.03 10.04 9.996 10.01 5,183,190 +0.00(+0.00%)
Dec 11, 2009 10.01 10.05 9.971 10.01 3,652,211 +0.03(+0.31%)
Dec 10, 2009 9.984 10.03 9.965 9.984 5,453,020 -0.01(-0.12%)
Dec 09, 2009 9.965 10.01 9.903 9.996 9,101,928 +0.03(+0.31%)
Dec 08, 2009 9.990 10.00 9.922 9.965 6,954,253 -0.09(-0.92%)
Dec 07, 2009 10.10 10.13 10.03 10.06 8,130,618 -0.07(-0.73%)
Dec 04, 2009 10.21 10.25 10.05 10.13 7,557,979 +0.06(+0.61%)
Dec 03, 2009 10.16 10.19 10.05 10.07 6,908,233 +0.03(+0.31%)
Dec 02, 2009 10.04 10.11 10.02 10.04 7,810,044 +0.02(+0.19%)
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.