Indicators

Hong Kong Ishares MSCI ETF (NY: EWH )

17.10 -0.06 (-0.35%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	9.773	9.853	9.729	9.828	25,632,722	+0.11(+1.08%)
Nov 27, 2009	9.611	9.797	9.568	9.723	9,586,568	-0.24(-2.36%)
Nov 25, 2009	9.903	9.965	9.896	9.958	3,603,884	+0.11(+1.07%)
Nov 24, 2009	9.859	9.940	9.785	9.853	8,216,779	-0.09(-0.87%)
Nov 23, 2009	9.977	10.02	9.927	9.940	4,996,151	+0.11(+1.13%)
Nov 20, 2009	9.779	9.835	9.773	9.828	3,169,495	-0.03(-0.31%)
Nov 19, 2009	9.878	9.890	9.760	9.859	5,864,217	-0.07(-0.75%)
Nov 18, 2009	9.996	9.996	9.884	9.934	3,835,062	-0.12(-1.17%)
Nov 17, 2009	10.03	10.08	9.977	10.05	5,403,857	-0.06(-0.61%)
Nov 16, 2009	10.06	10.16	10.05	10.11	6,270,996	+0.15(+1.49%)
Nov 13, 2009	9.934	10.00	9.884	9.965	6,430,461	+0.06(+0.63%)
Nov 12, 2009	9.958	10.01	9.847	9.903	6,297,690	-0.06(-0.56%)
Nov 11, 2009	10.02	10.06	9.952	9.958	7,173,787	-0.01(-0.06%)
Nov 10, 2009	9.965	9.996	9.896	9.965	6,347,893	-0.09(-0.92%)
Nov 09, 2009	9.946	10.07	9.915	10.06	5,135,901	+0.26(+2.66%)
Nov 06, 2009	9.754	9.835	9.723	9.797	6,389,993	-0.02(-0.25%)
Nov 05, 2009	9.785	9.835	9.723	9.822	5,503,897	+0.08(+0.83%)
Nov 04, 2009	9.804	9.859	9.704	9.742	7,915,518	+0.06(+0.58%)
Nov 03, 2009	9.587	9.686	9.562	9.686	7,833,566	+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.