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 )

15.95 -0.29 (-1.78%)
Streaming Delayed Price Updated: 10:05 AM 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 (%)
Feb 26, 2010 9.581 9.631 9.500 9.599 4,439,103 +0.07(+0.72%)
Feb 25, 2010 9.369 9.531 9.369 9.531 7,653,221 -0.02(-0.26%)
Feb 24, 2010 9.512 9.599 9.481 9.556 8,767,729 +0.16(+1.65%)
Feb 23, 2010 9.487 9.537 9.369 9.400 11,158,235 -0.03(-0.33%)
Feb 22, 2010 9.463 9.487 9.407 9.431 6,413,532 +0.01(+0.07%)
Feb 19, 2010 9.363 9.450 9.351 9.425 7,821,699 -0.06(-0.66%)
Feb 18, 2010 9.438 9.531 9.428 9.487 5,137,043 -0.02(-0.26%)
Feb 17, 2010 9.543 9.543 9.463 9.512 6,654,153 +0.02(+0.20%)
Feb 16, 2010 9.413 9.531 9.369 9.494 7,736,602 +0.16(+1.73%)
Feb 12, 2010 9.326 9.332 9.332 9.332 12,625,856 -0.10(-1.06%)
Feb 11, 2010 9.326 9.438 9.232 9.431 14,372,432 +0.17(+1.81%)
Feb 10, 2010 9.307 9.326 9.176 9.263 7,767,355 +0.00(+0.00%)
Feb 09, 2010 9.232 9.344 9.164 9.263 16,164,501 +0.23(+2.55%)
Feb 08, 2010 9.120 9.148 9.015 9.033 16,283,360 -0.03(-0.34%)
Feb 05, 2010 9.040 9.102 8.896 9.064 27,640,036 -0.04(-0.41%)
Feb 04, 2010 9.301 9.307 9.096 9.102 20,232,506 -0.31(-3.30%)
Feb 03, 2010 9.431 9.469 9.375 9.413 6,994,176 -0.04(-0.40%)
Feb 02, 2010 9.357 9.475 9.295 9.450 21,426,184 +0.18(+1.98%)
Feb 01, 2010 9.220 9.357 9.220 9.267 16,863,380 +0.16(+1.81%)
Jan 29, 2010 9.263 9.282 9.102 9.102 14,258,211 -0.03(-0.34%)
Jan 28, 2010 9.239 9.245 9.058 9.133 20,160,106 -0.09(-1.01%)
Jan 27, 2010 9.164 9.239 9.083 9.226 17,914,360 -0.04(-0.47%)
Jan 26, 2010 9.257 9.351 9.226 9.270 17,103,264 -0.09(-0.93%)
Jan 25, 2010 9.431 9.463 9.357 9.357 17,038,004 +0.12(+1.28%)
Jan 22, 2010 9.369 9.407 9.214 9.239 15,372,520 -0.14(-1.53%)
Jan 21, 2010 9.506 9.556 9.326 9.382 18,735,262 -0.29(-2.96%)
Jan 20, 2010 9.724 9.724 9.599 9.668 10,142,125 -0.23(-2.33%)
Jan 19, 2010 9.842 9.935 9.830 9.898 10,743,575 +0.12(+1.27%)
Jan 15, 2010 9.861 9.774 9.774 9.774 6,083,313 -0.13(-1.32%)
Jan 14, 2010 9.879 9.911 9.849 9.904 6,549,120 -0.06(-0.62%)
Jan 13, 2010 9.942 9.979 9.861 9.966 11,501,317 -0.06(-0.62%)
Jan 12, 2010 10.07 10.11 9.973 10.03 10,651,325 -0.11(-1.04%)
Jan 11, 2010 10.16 10.18 10.08 10.13 7,843,339 +0.01(+0.12%)
Jan 08, 2010 10.09 10.13 10.06 10.12 7,525,533 +0.01(+0.06%)
Jan 07, 2010 10.10 10.12 10.05 10.12 5,624,608 +0.00(+0.00%)
Jan 06, 2010 10.11 10.14 10.05 10.12 4,959,775 +0.03(+0.31%)
Jan 05, 2010 10.07 10.09 10.03 10.08 7,189,469 +0.09(+0.93%)
Jan 04, 2010 9.904 9.991 9.892 9.991 5,896,587 +0.25(+2.55%)
Dec 31, 2009 9.855 9.743 9.743 9.743 2,788,653 -0.04(-0.38%)
Dec 30, 2009 9.743 9.792 9.730 9.780 6,597,936 +0.07(+0.77%)
Dec 29, 2009 9.705 9.718 9.668 9.705 4,759,654 +0.06(+0.58%)
Dec 28, 2009 9.705 9.711 9.624 9.649 4,342,779 -0.04(-0.39%)
Dec 24, 2009 9.674 9.718 9.674 9.687 4,097,850 +0.06(+0.58%)
Dec 23, 2009 9.637 9.649 9.575 9.631 7,986,105 +0.11(+1.18%)
Dec 22, 2009 9.531 9.568 9.494 9.519 8,481,386 +0.07(+0.78%)
Dec 21, 2009 9.397 9.463 9.391 9.445 5,533,593 +0.02(+0.26%)
Dec 18, 2009 9.469 9.488 9.369 9.421 16,941,204 -0.06(-0.64%)
Dec 17, 2009 9.530 9.530 9.469 9.482 8,913,150 -0.24(-2.49%)
Dec 16, 2009 9.706 9.736 9.663 9.724 6,551,989 -0.00(-0.00%)
Dec 15, 2009 9.724 9.776 9.676 9.724 4,523,717 -0.08(-0.80%)
Dec 14, 2009 9.815 9.830 9.785 9.803 5,295,237 +0.00(+0.00%)
Dec 11, 2009 9.803 9.833 9.760 9.803 3,731,162 +0.03(+0.31%)
Dec 10, 2009 9.773 9.818 9.754 9.773 5,570,900 -0.01(-0.12%)
Dec 09, 2009 9.754 9.803 9.694 9.785 9,298,688 +0.03(+0.31%)
Dec 08, 2009 9.779 9.791 9.712 9.754 7,104,586 -0.09(-0.92%)
Dec 07, 2009 9.882 9.912 9.821 9.845 8,306,381 -0.07(-0.73%)
Dec 04, 2009 9.991 10.03 9.839 9.918 7,721,362 +0.06(+0.62%)
Dec 03, 2009 9.942 9.973 9.839 9.857 7,057,571 +0.03(+0.31%)
Dec 02, 2009 9.827 9.892 9.809 9.827 7,978,876 +0.02(+0.19%)
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.