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 )

15.98 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 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 9.642 9.687 9.512 9.532 7,456,044 -0.09(-0.94%)
Jun 29, 2010 9.700 9.725 9.564 9.622 8,731,151 -0.33(-3.31%)
Jun 25, 2010 9.951 10.01 9.867 9.951 4,896,447 +0.07(+0.72%)
Jun 24, 2010 9.964 9.984 9.855 9.880 6,634,448 -0.03(-0.33%)
Jun 23, 2010 9.964 9.997 9.861 9.913 7,003,939 +0.25(+2.54%)
Jun 22, 2010 9.717 9.798 9.636 9.667 5,570,639 -0.05(-0.51%)
Jun 21, 2010 9.817 9.866 9.673 9.717 8,186,668 +0.13(+1.36%)
Jun 18, 2010 9.586 9.617 9.530 9.586 4,199,014 +0.02(+0.20%)
Jun 17, 2010 9.530 9.580 9.468 9.568 9,125,381 -0.01(-0.07%)
Jun 16, 2010 9.524 9.599 9.493 9.574 5,508,944 +0.01(+0.07%)
Jun 15, 2010 9.474 9.611 9.443 9.568 8,200,807 +0.17(+1.79%)
Jun 14, 2010 9.462 9.499 9.362 9.399 8,495,277 +0.01(+0.07%)
Jun 11, 2010 9.263 9.418 9.263 9.393 6,085,608 +0.06(+0.67%)
Jun 10, 2010 9.281 9.362 9.256 9.331 8,966,738 +0.12(+1.35%)
Jun 09, 2010 9.219 9.337 9.144 9.206 11,287,302 +0.04(+0.48%)
Jun 08, 2010 9.094 9.206 9.007 9.163 13,968,827 +0.16(+1.80%)
Jun 07, 2010 9.094 9.132 8.982 9.001 9,885,112 -0.02(-0.28%)
Jun 04, 2010 9.026 9.175 8.976 9.026 11,452,554 -0.23(-2.49%)
Jun 03, 2010 9.275 9.306 9.144 9.256 13,998,150 +0.01(+0.07%)
Jun 02, 2010 9.150 9.269 9.082 9.250 42,038,776 +0.19(+2.06%)
Jun 01, 2010 9.107 9.269 9.051 9.063 32,597,310 -0.14(-1.49%)
May 28, 2010 9.200 9.250 9.088 9.200 13,371,443 -0.10(-1.07%)
May 27, 2010 9.132 9.306 9.113 9.300 14,305,564 +0.39(+4.33%)
May 26, 2010 8.964 9.070 8.870 8.914 17,331,934 -0.18(-1.98%)
May 25, 2010 8.870 9.101 8.833 9.094 15,811,917 -0.01(-0.14%)
May 24, 2010 9.132 9.213 9.094 9.107 8,913,139 +0.02(+0.21%)
May 21, 2010 8.777 9.110 8.765 9.088 18,235,428 +0.17(+1.96%)
May 20, 2010 8.926 9.070 8.883 8.914 16,553,829 -0.27(-2.92%)
May 19, 2010 9.157 9.241 9.063 9.182 14,435,997 +0.00(+0.00%)
May 18, 2010 9.350 9.368 9.138 9.182 11,929,698 -0.09(-1.01%)
May 17, 2010 9.306 9.350 9.138 9.275 9,755,392 -0.02(-0.27%)
May 14, 2010 9.300 9.399 9.213 9.300 10,643,115 -0.15(-1.58%)
May 13, 2010 9.511 9.518 9.424 9.449 7,676,981 -0.03(-0.33%)
May 12, 2010 9.455 9.511 9.437 9.480 8,701,117 +0.02(+0.26%)
May 11, 2010 9.511 9.543 9.406 9.455 10,407,463 -0.10(-1.04%)
May 10, 2010 9.493 9.580 9.477 9.555 23,255,430 +0.33(+3.54%)
May 07, 2010 9.319 9.368 9.088 9.228 23,527,272 +0.07(+0.78%)
May 06, 2010 9.455 9.468 8.814 9.157 22,244,140 -0.28(-2.97%)
May 05, 2010 9.530 9.599 9.431 9.437 20,980,502 -0.07(-0.72%)
May 04, 2010 9.667 9.692 9.480 9.505 26,136,280 -0.31(-3.11%)
May 03, 2010 9.767 9.854 9.754 9.810 4,840,834 +0.06(+0.64%)
Apr 30, 2010 9.873 9.879 9.736 9.748 8,940,125 -0.18(-1.82%)
Apr 29, 2010 9.866 9.953 9.854 9.929 7,939,802 +0.04(+0.44%)
Apr 28, 2010 9.922 9.947 9.823 9.885 9,810,131 +0.05(+0.51%)
Apr 27, 2010 9.978 10.02 9.810 9.835 13,345,642 -0.27(-2.65%)
Apr 26, 2010 10.10 10.15 10.08 10.10 4,608,265 +0.01(+0.12%)
Apr 23, 2010 10.05 10.10 9.991 10.09 6,369,350 -0.02(-0.18%)
Apr 22, 2010 10.05 10.13 9.950 10.11 9,945,172 -0.02(-0.25%)
Apr 21, 2010 10.13 10.15 10.06 10.13 7,719,108 -0.04(-0.43%)
Apr 20, 2010 10.17 10.18 10.09 10.18 6,241,108 +0.04(+0.37%)
Apr 19, 2010 10.11 10.17 10.05 10.14 13,591,763 -0.02(-0.24%)
Apr 16, 2010 10.25 10.28 10.08 10.17 9,264,588 -0.28(-2.68%)
Apr 15, 2010 10.42 10.45 10.40 10.45 4,200,920 -0.07(-0.65%)
Apr 14, 2010 10.45 10.51 10.42 10.51 3,505,698 +0.11(+1.02%)
Apr 13, 2010 10.38 10.42 10.33 10.41 10,173,944 +0.02(+0.24%)
Apr 12, 2010 10.38 10.40 10.35 10.38 4,492,872 -0.06(-0.54%)
Apr 09, 2010 10.42 10.45 10.39 10.44 7,577,206 +0.11(+1.08%)
Apr 08, 2010 10.29 10.36 10.25 10.33 8,565,573 +0.01(+0.12%)
Apr 07, 2010 10.35 10.36 10.23 10.31 20,932,586 -0.06(-0.60%)
Apr 06, 2010 10.31 10.38 10.31 10.38 9,044,241 -0.02(-0.24%)
Apr 05, 2010 10.34 10.43 10.33 10.40 12,502,219 +0.09(+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.