Skip to main content

Hong Kong Ishares MSCI ETF (NY: EWH )

15.43 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 12.22 12.35 12.22 12.32 5,262,771 +0.02(+0.16%)
Mar 30, 2011 12.30 12.30 12.30 12.30 5,754,539 +0.25(+2.05%)
Mar 29, 2011 11.98 12.07 11.94 12.06 4,110,966 +0.10(+0.87%)
Mar 28, 2011 12.02 12.03 11.93 11.95 6,443,414 -0.10(-0.81%)
Mar 25, 2011 12.03 12.10 12.00 12.05 4,551,267 -0.01(-0.07%)
Mar 24, 2011 12.05 12.09 11.95 12.06 6,550,308 +0.05(+0.39%)
Mar 23, 2011 11.94 12.06 11.92 12.01 10,042,411 +0.14(+1.21%)
Mar 22, 2011 11.86 11.90 11.83 11.87 4,445,186 +0.00(+0.00%)
Mar 21, 2011 11.85 11.89 11.84 11.87 7,173,818 +0.23(+1.96%)
Mar 18, 2011 11.65 11.67 11.60 11.64 8,116,150 +0.09(+0.79%)
Mar 17, 2011 11.63 11.64 11.48 11.55 17,841,340 -0.02(-0.17%)
Mar 16, 2011 11.81 11.84 11.54 11.57 16,158,809 -0.30(-2.52%)
Mar 15, 2011 11.78 11.92 11.77 11.87 12,864,300 -0.27(-2.20%)
Mar 14, 2011 12.06 12.15 12.02 12.13 9,253,804 -0.04(-0.32%)
Mar 11, 2011 12.11 12.23 12.10 12.17 8,188,791 -0.02(-0.16%)
Mar 10, 2011 12.28 12.32 12.19 12.19 12,926,806 -0.24(-1.94%)
Mar 09, 2011 12.35 12.47 12.34 12.43 6,666,424 +0.05(+0.42%)
Mar 08, 2011 12.30 12.44 12.25 12.38 11,588,643 +0.31(+2.59%)
Mar 07, 2011 12.20 12.26 12.04 12.07 8,537,121 -0.14(-1.12%)
Mar 04, 2011 12.24 12.28 12.11 12.20 10,351,421 +0.01(+0.11%)
Mar 03, 2011 12.13 12.21 12.13 12.19 6,937,085 +0.08(+0.70%)
Mar 02, 2011 12.06 12.17 12.05 12.11 5,848,340 +0.00(+0.00%)
Mar 01, 2011 12.28 12.28 12.09 12.11 11,381,764 -0.05(-0.37%)
Feb 28, 2011 12.15 12.20 12.09 12.15 5,514,876 +0.08(+0.70%)
Feb 25, 2011 11.96 12.09 11.96 12.07 7,674,614 +0.25(+2.15%)
Feb 24, 2011 11.82 11.87 11.76 11.81 6,403,465 -0.07(-0.55%)
Feb 23, 2011 11.87 11.91 11.73 11.88 12,907,713 +0.02(+0.16%)
Feb 22, 2011 12.02 12.04 11.80 11.86 8,518,609 -0.35(-2.88%)
Feb 18, 2011 12.23 12.28 12.19 12.21 4,668,269 +0.05(+0.43%)
Feb 17, 2011 12.14 12.21 12.11 12.16 3,368,997 -0.05(-0.37%)
Feb 16, 2011 12.15 12.24 12.13 12.20 5,835,185 +0.08(+0.70%)
Feb 15, 2011 12.11 12.14 12.06 12.12 6,672,639 +0.01(+0.05%)
Feb 14, 2011 12.14 12.16 12.09 12.11 6,693,508 -0.05(-0.37%)
Feb 11, 2011 12.04 12.23 12.01 12.16 11,452,348 +0.14(+1.19%)
Feb 10, 2011 11.99 12.12 11.93 12.02 13,886,403 -0.16(-1.28%)
Feb 09, 2011 12.28 12.28 12.13 12.17 15,507,347 -0.30(-2.40%)
Feb 08, 2011 12.47 12.50 12.42 12.47 7,994,297 -0.20(-1.59%)
Feb 07, 2011 12.65 12.71 12.60 12.67 7,621,473 -0.08(-0.66%)
Feb 04, 2011 12.69 12.77 12.64 12.76 4,306,599 +0.07(+0.56%)
Feb 03, 2011 12.73 12.74 12.65 12.69 5,135,041 -0.01(-0.05%)
Feb 02, 2011 12.74 12.78 12.68 12.69 7,018,076 +0.03(+0.26%)
Feb 01, 2011 12.52 12.73 12.48 12.66 38,917,924 +0.17(+1.35%)
Jan 31, 2011 12.48 12.55 12.44 12.49 6,737,559 +0.02(+0.16%)
Jan 28, 2011 12.74 12.74 12.44 12.47 9,378,992 -0.27(-2.10%)
Jan 27, 2011 12.81 12.81 12.71 12.74 4,739,154 -0.01(-0.10%)
Jan 26, 2011 12.78 12.80 12.73 12.75 5,029,669 +0.03(+0.21%)
Jan 25, 2011 12.74 12.76 12.62 12.73 14,000,853 -0.04(-0.34%)
Jan 24, 2011 12.74 12.81 12.73 12.77 3,406,701 -0.00(-0.01%)
Jan 21, 2011 12.85 12.89 12.75 12.77 8,927,198 -0.08(-0.61%)
Jan 20, 2011 12.88 12.92 12.75 12.85 12,108,902 -0.07(-0.55%)
Jan 19, 2011 13.00 13.01 12.88 12.92 8,938,001 -0.06(-0.45%)
Jan 18, 2011 12.98 12.99 12.93 12.98 4,965,139 +0.01(+0.05%)
Jan 14, 2011 12.92 12.97 12.90 12.97 2,690,058 +0.05(+0.40%)
Jan 13, 2011 12.97 12.97 12.87 12.92 4,763,737 -0.08(-0.60%)
Jan 12, 2011 12.96 13.02 12.94 13.00 8,035,459 +0.05(+0.40%)
Jan 11, 2011 12.93 12.96 12.88 12.95 11,742,966 +0.18(+1.43%)
Jan 10, 2011 12.80 12.83 12.73 12.76 4,755,822 -0.12(-0.96%)
Jan 07, 2011 12.91 12.94 12.78 12.89 4,458,199 -0.05(-0.40%)
Jan 06, 2011 12.98 12.99 12.88 12.94 5,540,858 -0.05(-0.40%)
Jan 05, 2011 12.92 13.02 12.89 12.99 6,356,587 +0.13(+1.01%)
Jan 04, 2011 12.85 12.89 12.75 12.86 6,288,775 +0.26(+2.07%)
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.