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 -0.26 (-1.59%)
Official Closing Price Updated: 6:30 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 (%)
Jul 30, 2010 10.28 10.33 10.16 10.28 9,737,638 +0.05(+0.44%)
Jul 29, 2010 10.24 10.31 10.20 10.24 14,532,920 +0.09(+0.89%)
Jul 28, 2010 10.17 10.22 10.14 10.15 11,121,736 -0.09(-0.88%)
Jul 27, 2010 10.24 10.27 10.19 10.24 9,127,186 -0.04(-0.38%)
Jul 26, 2010 10.18 10.31 10.18 10.27 9,273,229 +0.06(+0.63%)
Jul 23, 2010 10.13 10.23 10.09 10.21 10,265,680 +0.14(+1.34%)
Jul 22, 2010 10.00 10.15 9.991 10.07 13,146,815 +0.23(+2.36%)
Jul 21, 2010 9.952 9.952 9.797 9.842 6,886,317 -0.10(-1.04%)
Jul 20, 2010 9.810 9.984 9.810 9.946 5,239,591 +0.15(+1.51%)
Jul 19, 2010 9.778 9.836 9.720 9.797 3,533,416 +0.03(+0.26%)
Jul 16, 2010 9.772 9.862 9.714 9.772 4,304,745 -0.14(-1.37%)
Jul 15, 2010 9.901 9.933 9.797 9.907 4,997,982 -0.07(-0.71%)
Jul 14, 2010 9.907 9.991 9.894 9.978 5,309,752 +0.01(+0.06%)
Jul 13, 2010 9.939 10.01 9.933 9.972 4,453,497 +0.03(+0.26%)
Jul 12, 2010 9.907 9.972 9.875 9.946 3,906,206 +0.03(+0.26%)
Jul 09, 2010 9.920 9.933 9.823 9.920 4,824,214 +0.11(+1.12%)
Jul 08, 2010 9.784 9.823 9.720 9.810 6,790,613 +0.01(+0.13%)
Jul 07, 2010 9.643 9.817 9.623 9.797 6,176,340 +0.12(+1.27%)
Jul 06, 2010 9.720 9.797 9.617 9.675 5,626,566 +0.08(+0.81%)
Jul 02, 2010 9.597 9.643 9.526 9.597 6,575,226 +0.05(+0.54%)
Jul 01, 2010 9.520 9.562 9.397 9.546 7,116,970 +0.02(+0.20%)
Jun 30, 2010 9.636 9.681 9.507 9.526 7,460,265 -0.09(-0.94%)
Jun 29, 2010 9.694 9.720 9.559 9.617 8,736,094 -0.33(-3.31%)
Jun 25, 2010 9.946 10.00 9.862 9.946 4,899,219 +0.07(+0.72%)
Jun 24, 2010 9.959 9.978 9.849 9.875 6,638,204 -0.03(-0.33%)
Jun 23, 2010 9.959 9.991 9.855 9.907 7,007,904 +0.25(+2.54%)
Jun 22, 2010 9.711 9.792 9.631 9.662 5,573,794 -0.05(-0.51%)
Jun 21, 2010 9.811 9.861 9.668 9.711 8,191,304 +0.13(+1.36%)
Jun 18, 2010 9.581 9.612 9.525 9.581 4,201,392 +0.02(+0.20%)
Jun 17, 2010 9.525 9.575 9.463 9.562 9,130,548 -0.01(-0.07%)
Jun 16, 2010 9.519 9.593 9.487 9.568 5,512,064 +0.01(+0.07%)
Jun 15, 2010 9.469 9.606 9.438 9.562 8,205,451 +0.17(+1.79%)
Jun 14, 2010 9.456 9.494 9.357 9.394 8,500,088 +0.01(+0.07%)
Jun 11, 2010 9.257 9.413 9.257 9.388 6,089,054 +0.06(+0.67%)
Jun 10, 2010 9.276 9.357 9.251 9.326 8,971,816 +0.12(+1.35%)
Jun 09, 2010 9.214 9.332 9.139 9.201 11,293,694 +0.04(+0.48%)
Jun 08, 2010 9.089 9.201 9.002 9.158 13,976,738 +0.16(+1.80%)
Jun 07, 2010 9.089 9.127 8.977 8.996 9,890,710 -0.02(-0.28%)
Jun 04, 2010 9.021 9.170 8.971 9.021 11,459,040 -0.23(-2.49%)
Jun 03, 2010 9.270 9.301 9.139 9.251 14,006,078 +0.01(+0.07%)
Jun 02, 2010 9.145 9.263 9.077 9.245 42,062,584 +0.19(+2.06%)
Jun 01, 2010 9.102 9.263 9.046 9.058 32,615,770 -0.14(-1.49%)
May 28, 2010 9.195 9.245 9.083 9.195 13,379,016 -0.10(-1.07%)
May 27, 2010 9.127 9.301 9.108 9.295 14,313,666 +0.39(+4.33%)
May 26, 2010 8.959 9.064 8.865 8.909 17,341,750 -0.18(-1.98%)
May 25, 2010 8.865 9.096 8.828 9.089 15,820,871 -0.01(-0.14%)
May 24, 2010 9.127 9.207 9.089 9.102 8,918,187 +0.02(+0.21%)
May 21, 2010 8.772 9.105 8.760 9.083 18,245,756 +0.17(+1.96%)
May 20, 2010 8.921 9.064 8.878 8.909 16,563,204 -0.27(-2.92%)
May 19, 2010 9.152 9.235 9.058 9.176 14,444,172 +0.00(+0.00%)
May 18, 2010 9.344 9.363 9.133 9.176 11,936,454 -0.09(-1.01%)
May 17, 2010 9.301 9.344 9.133 9.270 9,760,917 -0.02(-0.27%)
May 14, 2010 9.295 9.394 9.207 9.295 10,649,142 -0.15(-1.58%)
May 13, 2010 9.506 9.512 9.419 9.444 7,681,329 -0.03(-0.33%)
May 12, 2010 9.450 9.506 9.431 9.475 8,706,044 +0.02(+0.26%)
May 11, 2010 9.506 9.537 9.400 9.450 10,413,357 -0.10(-1.04%)
May 10, 2010 9.487 9.575 9.472 9.550 23,268,600 +0.33(+3.54%)
May 07, 2010 9.313 9.363 9.083 9.223 23,540,596 +0.07(+0.78%)
May 06, 2010 9.450 9.463 8.809 9.152 22,256,736 -0.28(-2.97%)
May 05, 2010 9.525 9.593 9.425 9.431 20,992,384 -0.07(-0.72%)
May 04, 2010 9.662 9.687 9.475 9.500 26,151,082 -0.30(-3.11%)
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.