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 )

16.99 +0.27 (+1.62%)
Streaming Delayed Price Updated: 9:58 AM EDT, May 9, 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 (%)
Oct 31, 2008 6.540 6.571 6.274 6.454 11,161,480 -0.16(-2.43%)
Oct 30, 2008 6.596 6.664 6.308 6.615 13,206,567 +0.51(+8.43%)
Oct 29, 2008 6.193 6.454 6.026 6.101 13,232,708 -0.21(-3.34%)
Oct 28, 2008 5.859 6.323 5.655 6.311 15,206,080 +0.92(+16.99%)
Oct 27, 2008 5.617 5.735 5.388 5.394 10,757,984 -0.55(-9.27%)
Oct 24, 2008 5.698 6.082 5.611 5.946 9,902,273 -0.39(-6.16%)
Oct 23, 2008 6.268 6.354 5.939 6.336 10,851,333 +0.12(+1.99%)
Oct 22, 2008 6.460 6.472 6.101 6.212 9,486,962 -0.45(-6.78%)
Oct 21, 2008 6.788 6.906 6.627 6.664 7,445,974 -0.42(-5.94%)
Oct 20, 2008 6.875 7.116 6.794 7.085 7,752,842 +0.39(+5.83%)
Oct 17, 2008 6.602 7.060 6.534 6.695 10,051,646 -0.22(-3.22%)
Oct 16, 2008 6.664 6.986 6.423 6.918 13,225,160 +0.47(+7.30%)
Oct 15, 2008 7.060 7.060 6.441 6.447 9,609,071 -0.90(-12.30%)
Oct 14, 2008 7.674 7.674 7.203 7.352 22,465,116 -0.24(-3.10%)
Oct 13, 2008 7.135 7.736 6.986 7.587 11,425,522 +1.05(+16.11%)
Oct 10, 2008 6.336 6.813 6.113 6.534 22,000,426 -0.02(-0.28%)
Oct 09, 2008 7.135 7.215 6.553 6.553 18,372,744 -0.56(-7.84%)
Oct 08, 2008 6.875 7.333 6.868 7.110 18,730,340 +0.11(+1.59%)
Oct 07, 2008 7.407 7.568 6.974 6.999 13,762,582 -0.33(-4.56%)
Oct 06, 2008 7.395 7.407 7.017 7.333 16,461,750 -0.32(-4.21%)
Oct 03, 2008 7.866 8.039 7.624 7.655 6,051,476 -0.14(-1.75%)
Oct 02, 2008 8.045 8.076 7.748 7.791 9,797,276 -0.48(-5.84%)
Oct 01, 2008 8.144 8.336 8.002 8.274 9,258,803 +0.09(+1.14%)
Sep 30, 2008 8.064 8.250 7.983 8.181 8,459,273 +0.50(+6.45%)
Sep 29, 2008 8.274 8.293 7.544 7.686 21,175,752 -0.93(-10.78%)
Sep 26, 2008 8.429 8.714 8.367 8.615 0 -0.13(-1.49%)
Sep 25, 2008 8.578 8.838 8.578 8.745 5,516,233 +0.23(+2.69%)
Sep 24, 2008 8.516 8.553 8.411 8.516 4,008,867 +0.01(+0.15%)
Sep 23, 2008 8.547 8.692 8.466 8.504 8,769,646 -0.18(-2.07%)
Sep 22, 2008 9.098 9.135 8.671 8.683 7,735,272 -0.46(-5.08%)
Sep 19, 2008 9.544 9.909 9.089 9.148 0 +0.16(+1.79%)
Sep 18, 2008 8.547 9.042 8.318 8.987 26,688,546 +0.60(+7.16%)
Sep 17, 2008 8.720 8.776 8.367 8.386 14,720,165 -0.69(-7.64%)
Sep 16, 2008 8.733 9.154 8.652 9.080 18,008,672 +0.31(+3.53%)
Sep 15, 2008 8.943 9.191 8.739 8.770 32,699,100 -0.56(-6.04%)
Sep 12, 2008 9.172 9.352 9.098 9.333 5,522,927 -0.01(-0.07%)
Sep 11, 2008 9.067 9.352 9.042 9.340 8,866,076 +0.06(+0.60%)
Sep 10, 2008 9.303 9.414 9.185 9.284 5,654,736 +0.08(+0.87%)
Sep 09, 2008 9.451 9.538 9.191 9.203 6,265,203 -0.32(-3.32%)
Sep 08, 2008 9.742 9.748 9.340 9.519 7,370,436 +0.19(+1.99%)
Sep 05, 2008 9.210 9.439 9.123 9.333 0 +0.07(+0.80%)
Sep 04, 2008 9.482 9.488 9.203 9.259 12,469,108 -0.40(-4.17%)
Sep 03, 2008 9.631 9.693 9.563 9.662 3,851,763 -0.08(-0.83%)
Sep 02, 2008 9.860 9.956 9.687 9.742 8,641,678 -0.08(-0.82%)
Aug 29, 2008 9.835 9.916 9.823 9.823 5,629,033 -0.11(-1.06%)
Aug 28, 2008 9.804 9.934 9.804 9.928 4,683,922 +0.01(+0.06%)
Aug 27, 2008 9.891 9.996 9.841 9.922 6,215,016 +0.15(+1.52%)
Aug 26, 2008 9.755 9.835 9.711 9.773 6,304,960 +0.14(+1.48%)
Aug 25, 2008 9.792 9.804 9.581 9.631 6,472,283 -0.14(-1.40%)
Aug 22, 2008 9.631 9.786 9.618 9.767 18,596,988 +0.13(+1.35%)
Aug 21, 2008 9.488 9.662 9.482 9.637 6,961,740 -0.15(-1.52%)
Aug 20, 2008 9.699 9.810 9.612 9.786 7,412,048 +0.34(+3.61%)
Aug 19, 2008 9.532 9.538 9.414 9.445 11,320,138 -0.30(-3.05%)
Aug 18, 2008 9.866 9.916 9.662 9.742 15,617,604 -0.29(-2.90%)
Aug 15, 2008 9.959 10.05 9.891 10.03 0 -0.11(-1.04%)
Aug 14, 2008 9.928 10.18 9.909 10.14 18,078,860 +0.11(+1.05%)
Aug 13, 2008 10.13 10.13 9.916 10.03 7,822,743 -0.05(-0.49%)
Aug 12, 2008 10.17 10.20 10.01 10.08 6,606,991 -0.09(-0.85%)
Aug 11, 2008 10.13 10.26 10.11 10.17 3,638,228 +0.00(+0.00%)
Aug 08, 2008 9.996 10.23 9.922 10.17 6,589,018 +0.24(+2.43%)
Aug 07, 2008 10.01 10.03 9.841 9.928 8,208,443 -0.37(-3.61%)
Aug 06, 2008 10.24 10.31 10.19 10.30 13,247,135 +0.00(+0.00%)
Aug 05, 2008 10.05 10.32 10.05 10.30 9,613,185 +0.11(+1.03%)
Aug 04, 2008 10.27 10.27 10.10 10.19 7,172,920 -0.17(-1.61%)
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.