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 )

15.96 -0.27 (-1.69%)
Streaming Delayed Price Updated: 10:25 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 (%)
Nov 28, 2008 6.153 6.238 6.135 6.232 2,541,823 -0.04(-0.58%)
Nov 26, 2008 5.814 6.287 5.814 6.268 13,293,792 +0.45(+7.71%)
Nov 25, 2008 5.977 5.977 5.729 5.820 7,209,914 -0.05(-0.83%)
Nov 24, 2008 5.711 6.026 5.674 5.868 14,496,534 +0.12(+2.00%)
Nov 21, 2008 5.420 5.759 5.300 5.753 12,041,609 +0.59(+11.52%)
Nov 20, 2008 5.359 5.541 5.068 5.159 12,721,436 -0.23(-4.27%)
Nov 19, 2008 5.620 5.717 5.353 5.389 9,882,565 -0.33(-5.73%)
Nov 18, 2008 5.656 5.820 5.559 5.717 7,307,664 -0.10(-1.67%)
Nov 17, 2008 5.887 6.081 5.805 5.814 11,882,234 +0.02(+0.31%)
Nov 14, 2008 6.014 6.208 5.796 5.796 11,637,981 -0.58(-9.04%)
Nov 13, 2008 5.899 6.378 5.656 6.372 13,706,973 +0.50(+8.46%)
Nov 12, 2008 6.008 6.081 5.817 5.874 7,706,906 -0.22(-3.68%)
Nov 11, 2008 6.159 6.262 6.002 6.099 9,433,457 -0.42(-6.42%)
Nov 10, 2008 6.638 6.663 6.329 6.517 6,697,533 -0.16(-2.36%)
Nov 07, 2008 6.481 6.681 6.432 6.675 6,027,436 +0.61(+9.99%)
Nov 06, 2008 6.287 6.402 6.068 6.068 17,391,466 -0.30(-4.67%)
Nov 05, 2008 6.669 6.729 6.347 6.365 14,720,834 -0.40(-5.91%)
Nov 04, 2008 6.638 6.790 6.541 6.766 9,685,851 +0.41(+6.49%)
Nov 03, 2008 6.499 6.499 6.353 6.353 7,186,191 +0.04(+0.58%)
Oct 31, 2008 6.402 6.432 6.141 6.317 11,402,762 -0.16(-2.43%)
Oct 30, 2008 6.456 6.523 6.175 6.475 13,492,058 +0.50(+8.43%)
Oct 29, 2008 6.062 6.317 5.899 5.971 13,518,764 -0.21(-3.34%)
Oct 28, 2008 5.735 6.190 5.535 6.178 15,534,795 +0.90(+16.99%)
Oct 27, 2008 5.499 5.614 5.274 5.280 10,990,543 -0.54(-9.27%)
Oct 24, 2008 5.577 5.953 5.493 5.820 10,116,334 -0.38(-6.16%)
Oct 23, 2008 6.135 6.220 5.814 6.202 11,085,910 +0.12(+1.99%)
Oct 22, 2008 6.323 6.335 5.971 6.081 9,692,045 -0.44(-6.78%)
Oct 21, 2008 6.644 6.760 6.487 6.523 7,606,937 -0.41(-5.94%)
Oct 20, 2008 6.729 6.966 6.650 6.935 7,920,438 +0.38(+5.83%)
Oct 17, 2008 6.462 6.911 6.396 6.553 10,268,936 -0.22(-3.22%)
Oct 16, 2008 6.523 6.838 6.287 6.772 13,511,053 +0.46(+7.30%)
Oct 15, 2008 6.911 6.911 6.305 6.311 9,816,793 -0.89(-12.30%)
Oct 14, 2008 7.511 7.511 7.051 7.196 22,950,754 -0.23(-3.10%)
Oct 13, 2008 6.984 7.572 6.838 7.426 11,672,512 +1.03(+16.11%)
Oct 10, 2008 6.202 6.669 5.984 6.396 22,476,018 -0.02(-0.28%)
Oct 09, 2008 6.984 7.063 6.414 6.414 18,769,914 -0.55(-7.84%)
Oct 08, 2008 6.729 7.178 6.723 6.960 19,135,240 +0.11(+1.59%)
Oct 07, 2008 7.251 7.408 6.826 6.850 14,060,093 -0.33(-4.56%)
Oct 06, 2008 7.238 7.251 6.869 7.178 16,817,610 -0.32(-4.21%)
Oct 03, 2008 7.699 7.869 7.463 7.493 6,182,293 -0.13(-1.75%)
Oct 02, 2008 7.875 7.905 7.584 7.626 10,009,067 -0.47(-5.84%)
Oct 01, 2008 7.972 8.160 7.833 8.099 9,458,954 +0.09(+1.14%)
Sep 30, 2008 7.893 8.075 7.814 8.008 8,642,140 +0.48(+6.45%)
Sep 29, 2008 8.099 8.117 7.384 7.523 21,633,516 -0.91(-10.78%)
Sep 26, 2008 8.251 8.530 8.190 8.433 0 -0.13(-1.49%)
Sep 25, 2008 8.396 8.651 8.396 8.560 5,635,479 +0.22(+2.69%)
Sep 24, 2008 8.336 8.372 8.233 8.336 4,095,529 +0.01(+0.15%)
Sep 23, 2008 8.366 8.509 8.287 8.324 8,959,223 -0.18(-2.07%)
Sep 22, 2008 8.906 8.942 8.487 8.499 7,902,488 -0.45(-5.08%)
Sep 19, 2008 9.342 9.700 8.897 8.954 0 +0.16(+1.79%)
Sep 18, 2008 8.366 8.851 8.142 8.796 27,265,482 +0.59(+7.16%)
Sep 17, 2008 8.536 8.590 8.190 8.208 15,038,376 -0.68(-7.64%)
Sep 16, 2008 8.548 8.960 8.469 8.887 18,397,972 +0.30(+3.53%)
Sep 15, 2008 8.754 8.997 8.554 8.584 33,405,968 -0.55(-6.04%)
Sep 12, 2008 8.978 9.154 8.906 9.136 5,642,318 -0.01(-0.07%)
Sep 11, 2008 8.875 9.154 8.851 9.142 9,057,737 +0.05(+0.60%)
Sep 10, 2008 9.106 9.215 8.990 9.087 5,776,977 +0.08(+0.87%)
Sep 09, 2008 9.251 9.336 8.997 9.009 6,400,640 -0.31(-3.32%)
Sep 08, 2008 9.536 9.542 9.142 9.318 7,529,765 +0.18(+1.99%)
Sep 05, 2008 9.015 9.239 8.930 9.136 0 +0.07(+0.80%)
Sep 04, 2008 9.281 9.288 9.009 9.063 12,738,657 -0.39(-4.17%)
Sep 03, 2008 9.427 9.488 9.360 9.457 3,935,028 -0.08(-0.83%)
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.