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: 8:00 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 (%)
Jun 30, 2010 9.850 9.896 9.718 9.738 7,298,275 -0.09(-0.94%)
Jun 29, 2010 9.909 9.936 9.771 9.830 8,546,400 -0.34(-3.31%)
Jun 25, 2010 10.17 10.23 10.08 10.17 4,792,838 +0.07(+0.72%)
Jun 24, 2010 10.18 10.20 10.07 10.09 6,494,063 -0.03(-0.33%)
Jun 23, 2010 10.18 10.21 10.07 10.13 6,855,736 +0.25(+2.54%)
Jun 22, 2010 9.927 10.01 9.844 9.876 5,452,765 -0.05(-0.51%)
Jun 21, 2010 10.03 10.08 9.882 9.927 8,013,439 +0.13(+1.36%)
Jun 18, 2010 9.793 9.825 9.736 9.793 4,110,163 +0.02(+0.20%)
Jun 17, 2010 9.736 9.787 9.673 9.774 8,932,289 -0.01(-0.07%)
Jun 16, 2010 9.730 9.806 9.698 9.781 5,392,375 +0.01(+0.07%)
Jun 15, 2010 9.679 9.819 9.647 9.774 8,027,279 +0.17(+1.79%)
Jun 14, 2010 9.666 9.704 9.564 9.603 8,315,518 +0.01(+0.07%)
Jun 11, 2010 9.463 9.622 9.463 9.596 5,956,837 +0.06(+0.67%)
Jun 10, 2010 9.482 9.564 9.456 9.533 8,777,003 +0.13(+1.35%)
Jun 09, 2010 9.418 9.539 9.342 9.406 11,048,464 +0.04(+0.48%)
Jun 08, 2010 9.291 9.406 9.202 9.361 13,673,249 +0.17(+1.80%)
Jun 07, 2010 9.291 9.329 9.177 9.196 9,675,944 -0.03(-0.28%)
Jun 04, 2010 9.221 9.374 9.170 9.221 11,210,219 -0.24(-2.49%)
Jun 03, 2010 9.475 9.507 9.342 9.456 13,701,951 +0.01(+0.07%)
Jun 02, 2010 9.348 9.469 9.278 9.450 41,149,240 +0.19(+2.06%)
Jun 01, 2010 9.304 9.469 9.247 9.259 31,907,554 -0.14(-1.49%)
May 28, 2010 9.399 9.450 9.285 9.399 13,088,505 -0.10(-1.07%)
May 27, 2010 9.329 9.507 9.310 9.501 14,002,860 +0.39(+4.33%)
May 26, 2010 9.157 9.266 9.062 9.107 16,965,192 -0.18(-1.98%)
May 25, 2010 9.062 9.297 9.024 9.291 15,477,338 -0.01(-0.14%)
May 24, 2010 9.329 9.412 9.291 9.304 8,724,538 +0.02(+0.21%)
May 21, 2010 8.967 9.307 8.954 9.285 17,849,570 +0.18(+1.96%)
May 20, 2010 9.119 9.266 9.075 9.107 16,203,552 -0.27(-2.92%)
May 19, 2010 9.355 9.440 9.259 9.380 14,130,533 +0.00(+0.00%)
May 18, 2010 9.552 9.571 9.336 9.380 11,677,267 -0.10(-1.01%)
May 17, 2010 9.507 9.552 9.336 9.475 9,548,969 -0.03(-0.27%)
May 14, 2010 9.501 9.603 9.412 9.501 10,417,908 -0.15(-1.58%)
May 13, 2010 9.717 9.723 9.628 9.654 7,514,537 -0.03(-0.33%)
May 12, 2010 9.660 9.717 9.641 9.685 8,517,002 +0.03(+0.26%)
May 11, 2010 9.717 9.749 9.609 9.660 10,187,242 -0.10(-1.04%)
May 10, 2010 9.698 9.787 9.682 9.762 22,763,348 +0.33(+3.54%)
May 07, 2010 9.520 9.571 9.285 9.428 23,029,438 +0.07(+0.78%)
May 06, 2010 9.660 9.673 9.005 9.355 21,773,456 -0.29(-2.97%)
May 05, 2010 9.736 9.806 9.634 9.641 20,536,556 -0.07(-0.72%)
May 04, 2010 9.876 9.902 9.685 9.711 25,583,240 -0.31(-3.11%)
May 03, 2010 9.978 10.07 9.965 10.02 4,738,403 +0.06(+0.64%)
Apr 30, 2010 10.09 10.09 9.946 9.959 8,750,953 -0.18(-1.82%)
Apr 29, 2010 10.08 10.17 10.07 10.14 7,771,797 +0.04(+0.44%)
Apr 28, 2010 10.14 10.16 10.04 10.10 9,602,550 +0.05(+0.51%)
Apr 27, 2010 10.19 10.23 10.02 10.05 13,063,249 -0.27(-2.65%)
Apr 26, 2010 10.32 10.37 10.30 10.32 4,510,755 +0.01(+0.12%)
Apr 23, 2010 10.26 10.32 10.21 10.31 6,234,575 -0.02(-0.18%)
Apr 22, 2010 10.27 10.35 10.17 10.33 9,734,733 -0.03(-0.25%)
Apr 21, 2010 10.35 10.37 10.28 10.35 7,555,773 -0.04(-0.43%)
Apr 20, 2010 10.39 10.40 10.31 10.40 6,109,047 +0.04(+0.37%)
Apr 19, 2010 10.33 10.39 10.27 10.36 13,304,163 -0.03(-0.24%)
Apr 16, 2010 10.47 10.50 10.30 10.38 9,068,551 -0.29(-2.68%)
Apr 15, 2010 10.65 10.68 10.62 10.67 4,112,029 -0.07(-0.65%)
Apr 14, 2010 10.67 10.74 10.65 10.74 3,431,518 +0.11(+1.02%)
Apr 13, 2010 10.61 10.65 10.56 10.63 9,958,664 +0.03(+0.24%)
Apr 12, 2010 10.61 10.62 10.57 10.61 4,397,803 -0.06(-0.54%)
Apr 09, 2010 10.65 10.68 10.61 10.66 7,416,874 +0.11(+1.09%)
Apr 08, 2010 10.51 10.59 10.47 10.55 8,384,327 +0.01(+0.12%)
Apr 07, 2010 10.57 10.58 10.45 10.54 20,489,654 -0.06(-0.60%)
Apr 06, 2010 10.53 10.61 10.53 10.60 8,852,866 -0.03(-0.24%)
Apr 05, 2010 10.56 10.66 10.56 10.63 12,237,674 +0.10(+0.91%)
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.