Indicators

Hong Kong Ishares MSCI ETF (NY: EWH )

16.59 +0.35 (+2.16%)

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.522	8.613	8.456	8.601	10,911,423	+0.28(+3.35%)
May 28, 2009	8.292	8.371	8.213	8.322	11,035,243	+0.08(+1.03%)
May 27, 2009	8.347	8.389	8.177	8.237	9,882,218	+0.08(+0.97%)
May 26, 2009	7.898	8.195	7.879	8.158	9,774,770	+0.39(+5.08%)
May 22, 2009	7.782	7.843	7.758	7.764	4,022,692	+0.02(+0.31%)
May 21, 2009	7.734	7.746	7.631	7.740	3,878,044	-0.15(-1.92%)
May 20, 2009	7.970	8.037	7.886	7.892	8,013,368	-0.07(-0.91%)
May 19, 2009	8.007	8.055	7.916	7.964	12,381,986	-0.02(-0.30%)
May 18, 2009	7.861	7.995	7.819	7.989	8,736,456	+0.39(+5.19%)
May 15, 2009	7.637	7.697	7.546	7.594	6,671,545	+0.02(+0.24%)
May 14, 2009	7.570	7.661	7.352	7.576	6,911,282	-0.01(-0.16%)
May 13, 2009	7.631	7.655	7.552	7.588	7,643,852	-0.07(-0.87%)
May 12, 2009	7.734	7.773	7.600	7.655	13,806,345	-0.01(-0.08%)
May 11, 2009	7.788	7.788	7.619	7.661	11,200,097	-0.30(-3.81%)
May 08, 2009	7.873	7.964	7.792	7.964	13,044,711	+0.22(+2.90%)
May 07, 2009	8.037	8.037	7.716	7.740	14,149,865	-0.18(-2.22%)
May 06, 2009	7.855	7.952	7.779	7.916	15,846,857	+0.27(+3.49%)
May 05, 2009	7.667	7.688	7.570	7.649	9,220,514	-0.10(-1.33%)
May 04, 2009	7.552	7.770	7.497	7.752	17,568,896	+0.49(+6.68%)

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.