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 )

15.98 +0.27 (+1.72%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
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%)
Mar 02, 2009 5.834 5.840 5.624 5.636 11,143,591 -0.32(-5.41%)
Feb 27, 2009 5.915 6.045 5.896 5.958 0 +0.04(+0.63%)
Feb 26, 2009 6.082 6.119 5.921 5.921 5,699,256 -0.14(-2.35%)
Feb 25, 2009 6.039 6.162 5.946 6.063 7,028,988 -0.08(-1.31%)
Feb 24, 2009 5.915 6.167 5.915 6.144 13,087,171 +0.26(+4.42%)
Feb 23, 2009 6.045 6.076 5.837 5.884 12,202,802 -0.04(-0.63%)
Feb 20, 2009 5.871 5.977 5.785 5.921 6,256,628 -0.07(-1.14%)
Feb 19, 2009 6.076 6.116 5.933 5.989 5,627,073 +0.02(+0.42%)
Feb 18, 2009 6.008 6.045 5.909 5.964 5,784,957 +0.13(+2.23%)
Feb 17, 2009 5.871 5.927 5.816 5.834 11,083,275 -0.20(-3.29%)
Feb 13, 2009 6.101 6.131 6.032 6.032 3,319,745 -0.02(-0.31%)
Feb 12, 2009 5.958 6.082 5.890 6.051 6,683,888 -0.05(-0.81%)
Feb 11, 2009 6.039 6.162 6.008 6.101 6,414,313 +0.11(+1.76%)
Feb 10, 2009 6.262 6.274 5.946 5.995 9,198,483 -0.32(-5.00%)
Feb 09, 2009 6.305 6.323 6.206 6.311 4,715,419 -0.02(-0.29%)
Feb 06, 2009 6.169 6.354 6.131 6.330 8,278,550 +0.25(+4.07%)
Feb 05, 2009 6.057 6.187 5.946 6.082 7,926,348 -0.01(-0.10%)
Feb 04, 2009 6.181 6.255 6.088 6.088 12,464,448 -0.02(-0.30%)
Feb 03, 2009 6.107 6.187 6.014 6.107 7,725,780 -0.10(-1.60%)
Feb 02, 2009 6.156 6.262 6.101 6.206 5,283,983 +0.00(+0.00%)
Jan 30, 2009 6.305 6.348 6.187 6.206 0 +0.13(+2.14%)
Jan 29, 2009 6.249 6.249 6.045 6.076 10,183,417 -0.35(-5.49%)
Jan 28, 2009 6.373 6.454 6.274 6.429 15,652,632 +0.20(+3.28%)
Jan 27, 2009 6.187 6.255 6.141 6.224 4,351,730 +0.09(+1.41%)
Jan 26, 2009 6.113 6.255 6.070 6.138 5,919,847 +0.03(+0.51%)
Jan 23, 2009 5.859 6.156 5.834 6.107 7,947,273 +0.17(+2.92%)
Jan 22, 2009 5.995 6.039 5.828 5.933 6,228,613 -0.23(-3.72%)
Jan 21, 2009 6.076 6.169 5.902 6.162 6,012,418 +0.30(+5.07%)
Jan 20, 2009 6.125 6.131 5.847 5.865 7,013,875 -0.31(-5.02%)
Jan 16, 2009 6.231 6.243 6.032 6.175 0 +0.07(+1.22%)
Jan 15, 2009 6.088 6.218 5.909 6.101 9,882,188 -0.03(-0.51%)
Jan 14, 2009 6.193 6.193 6.014 6.131 7,795,682 -0.15(-2.46%)
Jan 13, 2009 6.286 6.354 6.231 6.286 6,466,278 -0.06(-0.88%)
Jan 12, 2009 6.454 6.503 6.293 6.342 5,086,374 -0.12(-1.82%)
Jan 09, 2009 6.608 6.608 6.435 6.460 4,480,543 -0.20(-2.98%)
Jan 08, 2009 6.565 6.676 6.522 6.658 7,168,704 +0.02(+0.28%)
Jan 07, 2009 6.695 6.745 6.577 6.639 8,471,734 -0.17(-2.46%)
Jan 06, 2009 6.800 6.896 6.763 6.807 5,332,946 +0.14(+2.04%)
Jan 05, 2009 6.658 6.732 6.611 6.670 5,223,888 -0.01(-0.19%)
Jan 02, 2009 6.559 6.720 6.491 6.683 4,537,016 +0.26(+4.05%)
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.