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 )

15.91 -0.32 (-2.00%)
Streaming Delayed Price Updated: 12:53 PM EDT, Jun 11, 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 (%)
Jun 30, 2009 8.371 8.377 8.231 8.334 12,718,620 -0.21(-2.48%)
Jun 29, 2009 8.456 8.547 8.438 8.547 9,962,316 +0.05(+0.57%)
Jun 26, 2009 8.474 8.510 8.407 8.498 14,219,543 +0.11(+1.30%)
Jun 25, 2009 8.268 8.419 8.249 8.389 15,287,824 +0.23(+2.83%)
Jun 24, 2009 8.104 8.238 8.086 8.158 11,301,682 +0.22(+2.83%)
Jun 23, 2009 7.952 8.001 7.837 7.934 8,020,347 -0.12(-1.43%)
Jun 22, 2009 8.158 8.207 8.001 8.049 13,063,762 -0.12(-1.48%)
Jun 19, 2009 8.262 8.262 8.149 8.171 7,969,125 +0.03(+0.37%)
Jun 18, 2009 8.128 8.207 8.098 8.140 5,718,241 +0.04(+0.45%)
Jun 17, 2009 8.128 8.165 8.025 8.104 7,156,952 +0.01(+0.15%)
Jun 16, 2009 8.316 8.328 8.092 8.092 11,779,407 -0.29(-3.47%)
Jun 15, 2009 8.462 8.486 8.280 8.383 10,595,800 -0.22(-2.61%)
Jun 12, 2009 8.583 8.662 8.541 8.607 6,296,959 -0.08(-0.91%)
Jun 11, 2009 8.601 8.789 8.601 8.686 8,206,416 +0.04(+0.42%)
Jun 10, 2009 8.686 8.741 8.532 8.650 11,778,057 +0.13(+1.57%)
Jun 09, 2009 8.583 8.583 8.474 8.516 11,098,965 -0.18(-2.09%)
Jun 08, 2009 8.607 8.753 8.553 8.698 10,118,929 -0.16(-1.78%)
Jun 05, 2009 8.892 8.977 8.777 8.856 8,157,489 +0.08(+0.97%)
Jun 04, 2009 8.753 8.814 8.680 8.771 8,874,681 +0.13(+1.47%)
Jun 03, 2009 8.765 8.783 8.516 8.644 13,605,867 -0.07(-0.84%)
Jun 02, 2009 8.771 8.771 8.613 8.717 12,198,282 -0.13(-1.51%)
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.