Indicators

Hong Kong Ishares MSCI ETF (NY: EWH )

17.41 +0.34 (+1.99%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	6.354	6.392	6.262	6.299	9,693,909	+0.03(+0.49%)
Mar 30, 2009	6.330	6.354	6.206	6.268	9,237,027	-0.34(-5.15%)
Mar 26, 2009	6.577	6.615	6.528	6.608	11,456,601	+0.12(+1.81%)
Mar 25, 2009	6.478	6.577	6.338	6.491	8,899,843	+0.00(+0.00%)
Mar 24, 2009	6.528	6.602	6.447	6.491	9,344,599	-0.11(-1.60%)
Mar 23, 2009	6.416	6.596	6.404	6.596	12,426,784	+0.53(+8.78%)
Mar 20, 2009	6.119	6.144	5.995	6.063	5,857,639	-0.10(-1.61%)
Mar 19, 2009	6.212	6.262	6.101	6.162	8,315,384	-0.04(-0.60%)
Mar 18, 2009	6.045	6.249	6.001	6.200	8,843,024	+0.03(+0.50%)
Mar 17, 2009	5.977	6.181	5.977	6.169	5,376,297	+0.18(+3.00%)
Mar 16, 2009	6.051	6.138	5.983	5.989	8,422,119	+0.07(+1.26%)
Mar 13, 2009	5.915	5.983	5.834	5.915	0	+0.06(+0.95%)
Mar 12, 2009	5.710	5.909	5.667	5.859	9,837,237	+0.14(+2.38%)
Mar 11, 2009	5.717	5.766	5.642	5.723	6,777,144	+0.02(+0.33%)
Mar 10, 2009	5.549	5.754	5.549	5.704	12,367,751	+0.27(+4.90%)
Mar 09, 2009	5.425	5.568	5.407	5.438	13,423,030	-0.15(-2.77%)
Mar 06, 2009	5.710	5.710	5.469	5.593	0	-0.06(-1.10%)
Mar 05, 2009	5.717	5.797	5.636	5.655	4,551,864	-0.27(-4.50%)
Mar 04, 2009	5.878	6.070	5.859	5.921	8,550,478	+0.28(+5.06%)

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.