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 )

16.76 +0.07 (+0.42%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2009 7.411 7.455 7.336 7.399 16,600,053 +0.16(+2.15%)
Apr 29, 2009 7.124 7.293 7.081 7.243 24,076,142 +0.26(+3.75%)
Apr 28, 2009 6.994 7.056 6.937 6.981 6,749,324 -0.17(-2.44%)
Apr 27, 2009 7.168 7.230 7.093 7.156 13,282,137 -0.21(-2.79%)
Apr 24, 2009 7.349 7.436 7.293 7.361 6,963,509 +0.12(+1.64%)
Apr 23, 2009 7.287 7.293 7.168 7.243 7,855,124 +0.07(+1.04%)
Apr 22, 2009 7.174 7.262 7.056 7.168 12,686,021 -0.07(-0.95%)
Apr 21, 2009 7.106 7.280 7.050 7.237 11,166,193 +0.12(+1.75%)
Apr 20, 2009 7.280 7.336 7.068 7.112 9,391,233 -0.23(-3.14%)
Apr 17, 2009 7.336 7.361 7.268 7.343 8,130,540 +0.01(+0.17%)
Apr 16, 2009 7.255 7.355 7.193 7.330 22,275,654 +0.07(+1.03%)
Apr 15, 2009 7.156 7.274 7.106 7.255 6,610,880 +0.12(+1.66%)
Apr 14, 2009 7.199 7.237 7.106 7.137 9,821,807 -0.05(-0.69%)
Apr 13, 2009 7.075 7.243 7.075 7.187 8,249,644 +0.09(+1.23%)
Apr 09, 2009 7.056 7.124 7.019 7.100 10,664,811 +0.21(+2.98%)
Apr 08, 2009 6.906 6.950 6.807 6.894 18,812,578 +0.08(+1.19%)
Apr 07, 2009 6.900 6.931 6.807 6.813 6,698,344 -0.16(-2.32%)
Apr 06, 2009 6.937 6.981 6.844 6.975 9,045,144 +0.04(+0.54%)
Apr 03, 2009 6.850 6.937 6.813 6.937 6,710,880 +0.11(+1.55%)
Apr 02, 2009 6.769 6.962 6.750 6.832 19,498,802 +0.36(+5.59%)
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.