Indicators

Hong Kong Ishares MSCI ETF (NY: EWH )

16.72 -0.06 (-0.36%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	9.394	9.445	9.279	9.394	13,095,916	-0.10(-1.07%)
May 27, 2010	9.324	9.502	9.305	9.496	14,010,789	+0.39(+4.33%)
May 26, 2010	9.152	9.260	9.057	9.101	16,974,798	-0.18(-1.98%)
May 25, 2010	9.057	9.292	9.019	9.286	15,486,102	-0.01(-0.14%)
May 24, 2010	9.324	9.407	9.286	9.298	8,729,479	+0.02(+0.21%)
May 21, 2010	8.962	9.302	8.949	9.279	17,859,676	+0.18(+1.96%)
May 20, 2010	9.114	9.260	9.070	9.101	16,212,727	-0.27(-2.92%)
May 19, 2010	9.349	9.435	9.254	9.375	14,138,535	+0.00(+0.00%)
May 18, 2010	9.546	9.565	9.330	9.375	11,683,880	-0.10(-1.01%)
May 17, 2010	9.502	9.546	9.330	9.470	9,554,376	-0.03(-0.27%)
May 14, 2010	9.496	9.597	9.407	9.496	10,423,807	-0.15(-1.58%)
May 13, 2010	9.712	9.718	9.623	9.648	7,518,792	-0.03(-0.33%)
May 12, 2010	9.654	9.712	9.635	9.680	8,521,825	+0.03(+0.26%)
May 11, 2010	9.712	9.743	9.604	9.654	10,193,010	-0.10(-1.04%)
May 10, 2010	9.693	9.782	9.677	9.756	22,776,236	+0.33(+3.54%)
May 07, 2010	9.515	9.565	9.279	9.422	23,042,478	+0.07(+0.78%)
May 06, 2010	9.654	9.667	9.000	9.349	21,785,786	-0.29(-2.97%)
May 05, 2010	9.731	9.801	9.629	9.635	20,548,186	-0.07(-0.72%)
May 04, 2010	9.871	9.896	9.680	9.705	25,597,726	-0.31(-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.