Skip to main content

Hong Kong Ishares MSCI ETF (NY: EWH )

15.81 +0.06 (+0.38%)
Streaming Delayed Price Updated: 1:39 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 9.432 9.608 9.347 9.529 8,367,253 +0.15(+1.62%)
Feb 27, 2007 9.723 10.07 9.074 9.378 11,577,222 -0.75(-7.37%)
Feb 26, 2007 10.12 10.17 10.06 10.12 2,026,262 +0.00(+0.00%)
Feb 23, 2007 10.21 10.21 10.12 10.12 3,972,112 -0.08(-0.83%)
Feb 22, 2007 10.28 10.28 10.17 10.21 3,189,526 +0.01(+0.12%)
Feb 21, 2007 10.18 10.21 10.12 10.20 2,507,505 -0.02(-0.18%)
Feb 20, 2007 10.20 10.23 10.16 10.21 3,229,422 +0.01(+0.12%)
Feb 16, 2007 10.21 10.23 10.17 10.20 2,640,876 +0.00(+0.00%)
Feb 15, 2007 10.24 10.25 10.18 10.20 2,640,546 +0.02(+0.18%)
Feb 14, 2007 10.10 10.20 10.06 10.18 3,277,373 +0.08(+0.78%)
Feb 13, 2007 10.02 10.12 9.972 10.11 5,379,162 -0.12(-1.13%)
Feb 12, 2007 10.28 10.28 10.17 10.22 1,758,804 +0.04(+0.36%)
Feb 09, 2007 10.31 10.31 10.14 10.18 2,847,114 -0.12(-1.18%)
Feb 08, 2007 10.23 10.31 10.23 10.31 4,234,073 +0.07(+0.65%)
Feb 07, 2007 10.29 10.29 10.22 10.24 4,216,598 -0.04(-0.41%)
Feb 06, 2007 10.25 10.28 10.18 10.28 6,103,409 +0.14(+1.38%)
Feb 05, 2007 10.15 10.16 10.11 10.14 5,029,023 +0.01(+0.12%)
Feb 02, 2007 10.23 10.23 10.11 10.13 15,575,877 +0.00(+0.00%)
Feb 01, 2007 10.04 10.13 10.04 10.13 4,367,774 +0.19(+1.89%)
Jan 31, 2007 9.948 10.01 9.857 9.942 10,402,272 -0.15(-1.50%)
Jan 30, 2007 10.02 10.12 10.01 10.09 4,478,559 +0.13(+1.34%)
Jan 29, 2007 9.990 10.01 9.936 9.960 3,451,158 +0.01(+0.12%)
Jan 26, 2007 9.930 9.954 9.845 9.948 4,608,633 +0.04(+0.43%)
Jan 25, 2007 10.13 10.13 9.899 9.905 6,856,980 -0.36(-3.49%)
Jan 24, 2007 10.23 10.28 10.18 10.26 4,262,923 -0.08(-0.82%)
Jan 23, 2007 10.26 10.35 10.24 10.35 5,042,377 +0.07(+0.71%)
Jan 22, 2007 10.32 10.34 10.22 10.28 4,795,913 +0.06(+0.59%)
Jan 19, 2007 10.07 10.23 10.06 10.21 4,921,535 +0.18(+1.75%)
Jan 18, 2007 10.14 10.17 10.02 10.04 5,976,633 -0.02(-0.24%)
Jan 17, 2007 10.10 10.11 10.03 10.06 5,971,192 +0.07(+0.67%)
Jan 16, 2007 10.01 10.04 9.948 9.996 5,264,277 +0.12(+1.23%)
Jan 12, 2007 9.881 9.887 9.821 9.875 5,529,205 +0.10(+0.99%)
Jan 11, 2007 9.705 9.863 9.705 9.778 4,582,255 +0.02(+0.25%)
Jan 10, 2007 9.717 9.772 9.657 9.754 4,252,043 -0.09(-0.92%)
Jan 09, 2007 9.875 9.912 9.760 9.845 5,958,993 -0.02(-0.25%)
Jan 08, 2007 9.796 9.887 9.790 9.869 5,190,420 +0.24(+2.52%)
Jan 05, 2007 9.699 9.796 9.626 9.626 6,730,038 -0.07(-0.75%)
Jan 04, 2007 9.711 9.711 9.608 9.699 7,163,288 -0.10(-1.05%)
Jan 03, 2007 9.887 9.918 9.742 9.802 10,319,513 +0.10(+1.00%)
Dec 29, 2006 9.772 9.778 9.687 9.705 3,236,346 +0.01(+0.13%)
Dec 28, 2006 9.730 9.730 9.675 9.693 5,322,142 +0.05(+0.50%)
Dec 27, 2006 10.09 10.10 9.590 9.645 4,443,444 +0.05(+0.51%)
Dec 26, 2006 9.517 9.620 9.493 9.596 2,402,984 +0.15(+1.61%)
Dec 22, 2006 9.499 9.499 9.432 9.444 2,240,433 +0.00(+0.00%)
Dec 21, 2006 9.505 9.523 9.420 9.444 4,064,763 -0.06(-0.64%)
Dec 20, 2006 9.517 9.529 9.493 9.505 2,715,887 -0.17(-1.76%)
Dec 19, 2006 9.584 9.675 9.554 9.675 4,467,843 +0.00(+0.00%)
Dec 18, 2006 9.778 9.778 9.651 9.675 4,664,355 -0.05(-0.56%)
Dec 15, 2006 9.693 9.754 9.693 9.730 6,429,830 +0.08(+0.88%)
Dec 14, 2006 9.554 9.669 9.517 9.645 2,751,991 +0.22(+2.38%)
Dec 13, 2006 9.432 9.457 9.402 9.420 3,918,698 -0.05(-0.58%)
Dec 12, 2006 9.493 9.505 9.402 9.475 1,633,752 -0.05(-0.51%)
Dec 11, 2006 9.463 9.560 9.463 9.523 2,703,687 +0.05(+0.51%)
Dec 08, 2006 9.432 9.499 9.402 9.475 2,048,043 +0.05(+0.58%)
Dec 07, 2006 9.505 9.529 9.414 9.420 3,145,179 -0.12(-1.21%)
Dec 06, 2006 9.517 9.584 9.517 9.535 4,243,470 -0.01(-0.13%)
Dec 05, 2006 9.475 9.548 9.475 9.548 4,167,635 +0.10(+1.09%)
Dec 04, 2006 9.329 9.457 9.311 9.444 5,985,865 +0.22(+2.37%)
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.