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 )

15.75 -0.14 (-0.88%)
Official Closing Price Updated: 6:30 PM EDT, Jun 14, 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 8.518 8.609 8.451 8.596 10,917,601 +0.28(+3.35%)
May 28, 2009 8.287 8.366 8.208 8.318 11,041,492 +0.08(+1.03%)
May 27, 2009 8.342 8.384 8.172 8.233 9,887,814 +0.08(+0.97%)
May 26, 2009 7.893 8.190 7.875 8.154 9,780,304 +0.39(+5.08%)
May 22, 2009 7.778 7.839 7.754 7.760 4,024,970 +0.02(+0.31%)
May 21, 2009 7.730 7.742 7.626 7.736 3,880,239 -0.15(-1.92%)
May 20, 2009 7.966 8.033 7.881 7.887 8,017,905 -0.07(-0.91%)
May 19, 2009 8.002 8.051 7.911 7.960 12,388,997 -0.02(-0.30%)
May 18, 2009 7.857 7.990 7.814 7.984 8,741,403 +0.39(+5.19%)
May 15, 2009 7.633 7.693 7.542 7.590 6,675,322 +0.02(+0.24%)
May 14, 2009 7.566 7.657 7.348 7.572 6,915,196 -0.01(-0.16%)
May 13, 2009 7.626 7.651 7.548 7.584 7,648,180 -0.07(-0.87%)
May 12, 2009 7.730 7.769 7.596 7.651 13,814,162 -0.01(-0.08%)
May 11, 2009 7.784 7.784 7.614 7.657 11,206,439 -0.30(-3.81%)
May 08, 2009 7.869 7.960 7.787 7.960 13,052,097 +0.22(+2.90%)
May 07, 2009 8.033 8.033 7.711 7.736 14,157,877 -0.18(-2.22%)
May 06, 2009 7.851 7.948 7.775 7.911 15,855,830 +0.27(+3.49%)
May 05, 2009 7.663 7.684 7.566 7.645 9,225,734 -0.10(-1.33%)
May 04, 2009 7.548 7.766 7.493 7.748 17,578,844 +0.48(+6.68%)
May 01, 2009 7.160 7.275 7.154 7.263 8,061,900 +0.07(+0.93%)
Apr 30, 2009 7.208 7.251 7.135 7.196 17,067,688 +0.15(+2.15%)
Apr 29, 2009 6.929 7.093 6.887 7.044 24,754,382 +0.25(+3.75%)
Apr 28, 2009 6.802 6.863 6.747 6.790 6,939,457 -0.17(-2.44%)
Apr 27, 2009 6.972 7.032 6.899 6.960 13,656,303 -0.20(-2.79%)
Apr 24, 2009 7.148 7.232 7.093 7.160 7,159,675 +0.12(+1.64%)
Apr 23, 2009 7.087 7.093 6.972 7.044 8,076,407 +0.07(+1.04%)
Apr 22, 2009 6.978 7.063 6.863 6.972 13,043,395 -0.07(-0.95%)
Apr 21, 2009 6.911 7.081 6.857 7.038 11,480,752 +0.12(+1.75%)
Apr 20, 2009 7.081 7.135 6.875 6.917 9,655,790 -0.22(-3.14%)
Apr 17, 2009 7.135 7.160 7.069 7.141 8,359,583 +0.01(+0.17%)
Apr 16, 2009 7.057 7.154 6.996 7.129 22,903,172 +0.07(+1.03%)
Apr 15, 2009 6.960 7.075 6.911 7.057 6,797,113 +0.12(+1.66%)
Apr 14, 2009 7.002 7.038 6.911 6.941 10,098,494 -0.05(-0.69%)
Apr 13, 2009 6.881 7.044 6.881 6.990 8,482,042 +0.08(+1.23%)
Apr 09, 2009 6.863 6.929 6.826 6.905 10,965,246 +0.20(+2.98%)
Apr 08, 2009 6.717 6.760 6.620 6.705 19,342,540 +0.08(+1.19%)
Apr 07, 2009 6.711 6.741 6.620 6.626 6,887,040 -0.16(-2.32%)
Apr 06, 2009 6.747 6.790 6.656 6.784 9,299,951 +0.04(+0.54%)
Apr 03, 2009 6.663 6.747 6.626 6.747 6,899,929 +0.10(+1.55%)
Apr 02, 2009 6.584 6.772 6.566 6.644 20,048,096 +0.35(+5.59%)
Apr 01, 2009 6.190 6.323 6.129 6.293 12,875,730 +0.13(+2.06%)
Mar 31, 2009 6.220 6.256 6.129 6.165 9,903,466 +0.03(+0.49%)
Mar 30, 2009 6.196 6.220 6.074 6.135 9,436,707 -0.33(-5.15%)
Mar 26, 2009 6.438 6.475 6.390 6.469 11,704,262 +0.12(+1.81%)
Mar 25, 2009 6.341 6.438 6.203 6.353 9,092,234 +0.00(+0.00%)
Mar 24, 2009 6.390 6.462 6.311 6.353 9,546,605 -0.10(-1.60%)
Mar 23, 2009 6.281 6.456 6.268 6.456 12,695,418 +0.52(+8.78%)
Mar 20, 2009 5.990 6.014 5.868 5.935 5,984,266 -0.10(-1.61%)
Mar 19, 2009 6.081 6.129 5.971 6.032 8,495,141 -0.04(-0.60%)
Mar 18, 2009 5.917 6.117 5.874 6.068 9,034,187 +0.03(+0.50%)
Mar 17, 2009 5.850 6.050 5.850 6.038 5,492,518 +0.18(+3.00%)
Mar 16, 2009 5.923 6.008 5.856 5.862 8,604,183 +0.07(+1.26%)
Mar 13, 2009 5.790 5.856 5.711 5.790 0 +0.05(+0.95%)
Mar 12, 2009 5.589 5.783 5.547 5.735 10,049,892 +0.13(+2.38%)
Mar 11, 2009 5.596 5.644 5.523 5.602 6,923,648 +0.02(+0.33%)
Mar 10, 2009 5.432 5.632 5.432 5.583 12,635,110 +0.26(+4.90%)
Mar 09, 2009 5.311 5.450 5.292 5.323 13,713,200 -0.15(-2.77%)
Mar 06, 2009 5.589 5.589 5.353 5.474 0 -0.06(-1.10%)
Mar 05, 2009 5.596 5.674 5.517 5.535 4,650,263 -0.26(-4.50%)
Mar 04, 2009 5.753 5.941 5.735 5.796 8,735,316 +0.28(+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.