Skip to main content

Hong Kong Ishares MSCI ETF (NY: EWH )

15.82 +0.07 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 12.31 12.34 12.27 12.32 3,616,364 -0.09(-0.74%)
Dec 30, 2010 12.37 12.42 12.34 12.41 5,437,660 +0.07(+0.53%)
Dec 29, 2010 12.32 12.41 12.32 12.34 2,795,818 +0.14(+1.17%)
Dec 28, 2010 12.20 12.23 12.17 12.20 4,712,437 -0.06(-0.48%)
Dec 27, 2010 12.20 12.30 12.20 12.26 4,712,023 +0.00(+0.00%)
Dec 23, 2010 12.28 12.28 12.22 12.26 4,573,845 -0.10(-0.79%)
Dec 22, 2010 12.34 12.39 12.34 12.35 3,890,118 +0.04(+0.32%)
Dec 21, 2010 12.29 12.33 12.26 12.32 6,922,007 +0.19(+1.56%)
Dec 20, 2010 12.13 12.15 12.07 12.13 3,979,447 -0.01(-0.11%)
Dec 17, 2010 12.15 12.18 12.11 12.14 3,880,242 +0.03(+0.27%)
Dec 16, 2010 12.09 12.13 12.04 12.11 6,244,421 -0.10(-0.79%)
Dec 15, 2010 12.30 12.31 12.15 12.20 7,301,578 -0.25(-2.02%)
Dec 14, 2010 12.47 12.50 12.42 12.45 2,818,383 -0.01(-0.10%)
Dec 13, 2010 12.44 12.55 12.44 12.47 6,347,474 +0.08(+0.62%)
Dec 10, 2010 12.39 12.43 12.35 12.39 6,680,451 +0.03(+0.26%)
Dec 09, 2010 12.41 12.42 12.33 12.36 9,524,620 -0.03(-0.21%)
Dec 08, 2010 12.42 12.46 12.33 12.38 14,730,186 -0.10(-0.77%)
Dec 07, 2010 12.51 12.55 12.46 12.48 15,647,725 +0.08(+0.68%)
Dec 06, 2010 12.35 12.43 12.35 12.40 9,659,602 -0.11(-0.88%)
Dec 03, 2010 12.42 12.53 12.37 12.51 6,185,683 -0.08(-0.67%)
Dec 02, 2010 12.50 12.64 12.47 12.59 6,544,810 +0.06(+0.46%)
Dec 01, 2010 12.54 12.59 12.48 12.53 9,584,926 +0.35(+2.86%)
Nov 30, 2010 12.12 12.27 12.12 12.18 5,722,607 -0.03(-0.26%)
Nov 29, 2010 12.15 12.27 12.08 12.22 11,807,207 +0.19(+1.61%)
Nov 26, 2010 12.04 12.07 12.01 12.02 4,188,469 -0.18(-1.48%)
Nov 24, 2010 12.16 12.20 12.20 12.20 10,400,341 +0.20(+1.67%)
Nov 23, 2010 12.04 12.04 11.93 12.00 14,681,562 -0.25(-2.00%)
Nov 22, 2010 12.31 12.32 12.15 12.25 25,003,662 -0.15(-1.22%)
Nov 19, 2010 12.41 12.42 12.25 12.40 40,217,884 -0.21(-1.66%)
Nov 18, 2010 12.57 12.65 12.56 12.61 6,707,408 +0.23(+1.82%)
Nov 17, 2010 12.34 12.42 12.31 12.38 8,635,988 -0.03(-0.21%)
Nov 16, 2010 12.58 12.60 12.36 12.41 18,966,266 -0.30(-2.33%)
Nov 15, 2010 12.71 12.80 12.66 12.71 7,420,258 -0.01(-0.05%)
Nov 12, 2010 12.75 12.82 12.62 12.71 8,199,427 -0.17(-1.30%)
Nov 11, 2010 12.84 12.89 12.76 12.88 12,571,996 -0.08(-0.65%)
Nov 10, 2010 12.89 12.98 12.78 12.96 16,744,874 +0.15(+1.16%)
Nov 09, 2010 13.00 13.00 12.75 12.82 13,111,944 -0.23(-1.78%)
Nov 08, 2010 13.00 13.05 12.96 13.05 7,995,476 +0.03(+0.25%)
Nov 05, 2010 12.94 13.02 12.93 13.02 10,356,908 +0.04(+0.30%)
Nov 04, 2010 12.89 13.00 12.87 12.98 14,037,758 +0.33(+2.60%)
Nov 03, 2010 12.55 12.66 12.45 12.65 14,997,042 +0.23(+1.82%)
Nov 02, 2010 12.38 12.43 12.35 12.42 6,210,122 +0.14(+1.10%)
Nov 01, 2010 12.31 12.38 12.25 12.29 8,452,353 +0.21(+1.71%)
Oct 29, 2010 12.02 12.09 11.96 12.08 6,169,745 +0.03(+0.27%)
Oct 28, 2010 12.09 12.12 12.01 12.05 7,253,963 -0.03(-0.27%)
Oct 27, 2010 12.04 12.09 11.91 12.08 13,899,331 -0.28(-2.30%)
Oct 25, 2010 12.35 12.43 12.32 12.36 12,786,132 +0.12(+1.00%)
Oct 22, 2010 12.29 12.31 12.21 12.24 10,099,126 +0.01(+0.11%)
Oct 21, 2010 12.32 12.32 12.10 12.23 15,228,422 -0.14(-1.15%)
Oct 20, 2010 12.27 12.41 12.24 12.37 15,066,098 +0.19(+1.54%)
Oct 19, 2010 12.27 12.29 12.11 12.18 18,385,294 -0.16(-1.31%)
Oct 18, 2010 12.24 12.35 12.24 12.35 5,788,027 +0.05(+0.37%)
Oct 15, 2010 12.34 12.35 12.20 12.30 16,567,554 -0.01(-0.05%)
Oct 14, 2010 12.32 12.33 12.24 12.31 13,019,327 -0.05(-0.42%)
Oct 13, 2010 12.32 12.40 12.26 12.36 8,950,359 +0.14(+1.16%)
Oct 12, 2010 12.22 12.25 12.16 12.22 7,668,669 -0.05(-0.42%)
Oct 11, 2010 12.26 12.27 12.20 12.27 5,156,579 +0.13(+1.06%)
Oct 08, 2010 12.14 12.18 12.04 12.14 8,348,717 +0.17(+1.46%)
Oct 07, 2010 11.98 12.03 11.92 11.96 8,846,684 +0.00(+0.00%)
Oct 06, 2010 11.91 11.98 11.91 11.96 7,726,281 +0.02(+0.16%)
Oct 05, 2010 11.88 11.97 11.85 11.95 8,779,081 +0.08(+0.65%)
Oct 04, 2010 11.85 11.90 11.78 11.87 8,480,121 +0.05(+0.44%)
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.