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: 8:00 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 (%)
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%)
Apr 01, 2010 10.28 10.31 10.31 10.31 7,358,142 +0.17(+1.66%)
Mar 31, 2010 10.13 10.19 10.11 10.14 5,780,785 -0.14(-1.33%)
Mar 30, 2010 10.28 10.33 10.21 10.28 8,418,827 +0.05(+0.49%)
Mar 29, 2010 10.21 10.26 10.18 10.23 4,162,840 +0.11(+1.05%)
Mar 26, 2010 10.18 10.20 10.07 10.12 5,691,510 +0.16(+1.62%)
Mar 25, 2010 10.05 10.10 9.960 9.960 13,045,568 -0.09(-0.93%)
Mar 24, 2010 10.05 10.08 10.01 10.05 6,962,956 -0.06(-0.61%)
Mar 23, 2010 10.10 10.12 10.05 10.12 7,826,040 +0.04(+0.43%)
Mar 22, 2010 10.00 10.12 9.975 10.07 3,775,490 -0.04(-0.43%)
Mar 19, 2010 10.18 10.20 10.07 10.12 3,630,252 -0.02(-0.18%)
Mar 18, 2010 10.18 10.18 10.11 10.13 8,310,216 -0.04(-0.43%)
Mar 17, 2010 10.19 10.26 10.15 10.18 13,019,586 +0.09(+0.93%)
Mar 16, 2010 10.01 10.08 9.978 10.08 17,726,256 +0.05(+0.50%)
Mar 15, 2010 9.997 10.04 9.985 10.03 6,817,756 +0.04(+0.37%)
Mar 12, 2010 10.05 10.08 9.972 9.997 7,530,762 -0.04(-0.43%)
Mar 11, 2010 10.01 10.07 9.929 10.04 16,743,726 +0.01(+0.06%)
Mar 10, 2010 9.985 10.09 9.985 10.03 11,044,344 +0.03(+0.31%)
Mar 09, 2010 10.01 10.08 9.966 10.00 8,770,529 -0.01(-0.06%)
Mar 08, 2010 9.972 10.05 9.960 10.01 20,920,288 +0.11(+1.13%)
Mar 05, 2010 9.829 9.904 9.798 9.897 8,643,658 +0.15(+1.53%)
Mar 04, 2010 9.748 9.776 9.698 9.748 7,147,309 -0.04(-0.38%)
Mar 03, 2010 9.773 9.838 9.748 9.785 25,007,818 -0.03(-0.32%)
Mar 02, 2010 9.773 9.817 9.748 9.817 12,136,839 +0.11(+1.09%)
Mar 01, 2010 9.692 9.754 9.686 9.711 9,754,861 +0.11(+1.10%)
Feb 26, 2010 9.586 9.636 9.505 9.605 4,436,590 +0.07(+0.72%)
Feb 25, 2010 9.375 9.536 9.375 9.536 7,648,889 -0.02(-0.26%)
Feb 24, 2010 9.518 9.605 9.487 9.561 8,762,767 +0.16(+1.65%)
Feb 23, 2010 9.493 9.543 9.375 9.406 11,151,920 -0.03(-0.33%)
Feb 22, 2010 9.468 9.493 9.412 9.437 6,409,902 +0.01(+0.07%)
Feb 19, 2010 9.368 9.455 9.356 9.431 7,817,272 -0.06(-0.66%)
Feb 18, 2010 9.443 9.536 9.434 9.493 5,134,135 -0.02(-0.26%)
Feb 17, 2010 9.549 9.549 9.468 9.518 6,650,387 +0.02(+0.20%)
Feb 16, 2010 9.418 9.536 9.375 9.499 7,732,223 +0.16(+1.73%)
Feb 12, 2010 9.331 9.337 9.337 9.337 12,618,710 -0.10(-1.06%)
Feb 11, 2010 9.331 9.443 9.238 9.437 14,364,297 +0.17(+1.81%)
Feb 10, 2010 9.312 9.331 9.182 9.269 7,762,958 +0.00(+0.00%)
Feb 09, 2010 9.238 9.350 9.169 9.269 16,155,352 +0.23(+2.55%)
Feb 08, 2010 9.126 9.154 9.020 9.038 16,274,143 -0.03(-0.34%)
Feb 05, 2010 9.045 9.107 8.901 9.070 27,624,392 -0.04(-0.41%)
Feb 04, 2010 9.306 9.312 9.101 9.107 20,221,054 -0.31(-3.30%)
Feb 03, 2010 9.437 9.474 9.381 9.418 6,990,218 -0.04(-0.40%)
Feb 02, 2010 9.362 9.480 9.300 9.455 21,414,058 +0.18(+1.98%)
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.