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 )

15.78 -0.04 (-0.28%)
Streaming Delayed Price Updated: 10:18 AM EDT, Jun 18, 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 (%)
Oct 30, 2009 9.627 9.651 9.366 9.415 16,244,900 -0.17(-1.77%)
Oct 29, 2009 9.488 9.669 9.475 9.585 13,368,512 +0.18(+1.87%)
Oct 28, 2009 9.536 9.579 9.372 9.409 20,683,470 -0.25(-2.57%)
Oct 27, 2009 9.718 9.748 9.621 9.657 9,068,914 -0.10(-0.99%)
Oct 26, 2009 9.876 9.942 9.712 9.754 7,771,630 -0.07(-0.68%)
Oct 23, 2009 9.827 9.839 9.766 9.821 8,945,898 -0.11(-1.10%)
Oct 22, 2009 9.882 9.967 9.802 9.930 10,339,237 +0.03(+0.31%)
Oct 21, 2009 9.894 10.04 9.863 9.900 11,058,606 +0.02(+0.25%)
Oct 20, 2009 9.851 9.918 9.845 9.876 10,957,416 +0.14(+1.43%)
Oct 19, 2009 9.694 9.785 9.651 9.736 8,623,485 +0.20(+2.10%)
Oct 16, 2009 9.591 9.591 9.506 9.536 6,936,809 -0.16(-1.63%)
Oct 15, 2009 9.597 9.694 9.597 9.694 5,136,269 +0.00(+0.00%)
Oct 14, 2009 9.682 9.736 9.639 9.694 8,413,600 +0.19(+2.04%)
Oct 13, 2009 9.488 9.500 9.409 9.500 7,787,112 +0.01(+0.06%)
Oct 12, 2009 9.524 9.536 9.463 9.494 5,244,973 -0.05(-0.51%)
Oct 09, 2009 9.500 9.548 9.488 9.542 9,872,682 +0.04(+0.45%)
Oct 08, 2009 9.506 9.554 9.451 9.500 9,694,887 +0.15(+1.62%)
Oct 07, 2009 9.336 9.360 9.294 9.348 7,644,712 +0.08(+0.85%)
Oct 06, 2009 9.251 9.336 9.215 9.269 11,619,602 +0.08(+0.92%)
Oct 05, 2009 9.100 9.227 9.051 9.184 10,354,178 +0.10(+1.13%)
Oct 02, 2009 9.094 9.166 9.009 9.081 30,207,952 -0.07(-0.79%)
Oct 01, 2009 9.366 9.397 9.148 9.154 17,056,268 -0.25(-2.71%)
Sep 30, 2009 9.445 9.463 9.294 9.409 8,266,964 +0.05(+0.58%)
Sep 29, 2009 9.354 9.391 9.288 9.354 5,285,331 +0.00(+0.00%)
Sep 28, 2009 9.239 9.360 9.227 9.354 6,925,055 +0.13(+1.38%)
Sep 25, 2009 9.263 9.306 9.184 9.227 7,994,164 +0.03(+0.33%)
Sep 24, 2009 9.360 9.378 9.148 9.197 16,858,746 -0.20(-2.13%)
Sep 23, 2009 9.469 9.542 9.397 9.397 10,493,975 -0.15(-1.52%)
Sep 22, 2009 9.482 9.554 9.457 9.542 10,025,155 +0.19(+2.08%)
Sep 21, 2009 9.366 9.421 9.306 9.348 12,929,152 -0.08(-0.84%)
Sep 18, 2009 9.469 9.488 9.378 9.427 7,299,210 -0.05(-0.58%)
Sep 17, 2009 9.506 9.579 9.439 9.482 8,385,708 +0.07(+0.72%)
Sep 16, 2009 9.439 9.524 9.391 9.413 20,260,286 +0.09(+0.96%)
Sep 15, 2009 9.257 9.330 9.215 9.324 10,295,153 +0.00(+0.00%)
Sep 14, 2009 9.251 9.360 9.221 9.324 6,792,001 -0.04(-0.45%)
Sep 11, 2009 9.378 9.397 9.294 9.366 5,325,154 -0.01(-0.13%)
Sep 10, 2009 9.324 9.391 9.257 9.378 5,473,831 +0.11(+1.18%)
Sep 09, 2009 9.281 9.348 9.233 9.269 5,306,896 +0.06(+0.66%)
Sep 08, 2009 9.239 9.275 9.191 9.209 8,239,425 +0.19(+2.08%)
Sep 04, 2009 8.978 9.075 8.918 9.021 12,820,485 +0.27(+3.05%)
Sep 03, 2009 8.742 8.778 8.681 8.754 8,857,003 +0.15(+1.69%)
Sep 02, 2009 8.627 8.712 8.609 8.609 9,096,786 +0.00(+0.00%)
Sep 01, 2009 8.699 8.809 8.566 8.609 13,907,344 -0.13(-1.53%)
Aug 31, 2009 8.736 8.748 8.657 8.742 11,139,897 -0.28(-3.09%)
Aug 28, 2009 9.075 9.081 8.954 9.021 5,857,874 -0.07(-0.80%)
Aug 27, 2009 9.087 9.094 8.942 9.094 8,532,742 -0.03(-0.33%)
Aug 26, 2009 9.148 9.154 9.063 9.124 4,450,239 -0.05(-0.53%)
Aug 25, 2009 9.209 9.251 9.136 9.172 6,951,009 -0.02(-0.26%)
Aug 24, 2009 9.227 9.263 9.142 9.197 6,716,697 -0.01(-0.13%)
Aug 21, 2009 9.148 9.227 9.118 9.209 4,478,055 +0.08(+0.93%)
Aug 20, 2009 9.075 9.151 9.045 9.124 5,458,342 +0.13(+1.48%)
Aug 19, 2009 8.869 9.027 8.839 8.990 10,970,571 -0.03(-0.34%)
Aug 18, 2009 8.948 9.039 8.912 9.021 10,518,309 +0.21(+2.34%)
Aug 17, 2009 8.815 8.857 8.712 8.815 11,488,963 -0.32(-3.45%)
Aug 14, 2009 9.227 9.239 9.027 9.130 11,365,519 -0.06(-0.66%)
Aug 13, 2009 9.197 9.209 9.081 9.191 5,022,618 +0.02(+0.26%)
Aug 12, 2009 9.094 9.246 9.094 9.166 9,559,987 +0.07(+0.80%)
Aug 11, 2009 9.178 9.203 9.027 9.094 13,001,345 -0.05(-0.53%)
Aug 10, 2009 9.148 9.184 9.088 9.142 6,309,179 -0.01(-0.13%)
Aug 07, 2009 9.081 9.172 8.997 9.154 24,530,694 -0.04(-0.40%)
Aug 06, 2009 9.239 9.269 9.045 9.191 16,941,742 +0.01(+0.07%)
Aug 05, 2009 9.275 9.281 9.112 9.184 8,338,769 -0.22(-2.32%)
Aug 04, 2009 9.366 9.463 9.360 9.403 9,811,632 -0.18(-1.84%)
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.