Skip to main content

Hong Kong Ishares MSCI ETF (NY: EWH )

15.30 +0.07 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 14.15 14.15 14.08 14.10 3,224,893 -0.03(-0.25%)
Jan 30, 2013 14.05 14.17 14.05 14.13 5,623,987 -0.01(-0.05%)
Jan 29, 2013 14.01 14.15 14.01 14.14 3,523,176 +0.11(+0.79%)
Jan 28, 2013 14.02 14.06 13.99 14.03 2,847,700 -0.08(-0.59%)
Jan 25, 2013 14.14 14.14 14.04 14.11 2,320,437 +0.01(+0.10%)
Jan 24, 2013 14.16 14.17 14.09 14.10 4,149,201 +0.10(+0.74%)
Jan 23, 2013 14.03 14.05 13.97 13.99 3,326,299 -0.02(-0.15%)
Jan 22, 2013 14.01 14.05 13.99 14.01 3,049,686 +0.03(+0.25%)
Jan 18, 2013 13.92 13.99 13.88 13.98 8,885,000 +0.03(+0.20%)
Jan 17, 2013 13.90 14.00 13.89 13.95 4,050,446 +0.07(+0.50%)
Jan 16, 2013 13.84 13.92 13.83 13.88 20,601,546 +0.05(+0.35%)
Jan 15, 2013 13.84 13.86 13.81 13.83 7,059,222 +0.01(+0.05%)
Jan 14, 2013 13.83 13.85 13.78 13.83 3,253,936 -0.02(-0.15%)
Jan 11, 2013 13.83 13.85 13.78 13.85 4,362,954 -0.08(-0.55%)
Jan 10, 2013 13.90 13.97 13.86 13.92 3,901,177 +0.09(+0.65%)
Jan 09, 2013 13.82 13.87 13.79 13.83 4,674,758 +0.18(+1.32%)
Jan 08, 2013 13.71 13.72 13.63 13.65 3,804,634 -0.08(-0.56%)
Jan 07, 2013 13.72 13.73 13.68 13.73 3,478,046 +0.03(+0.20%)
Jan 04, 2013 13.64 13.73 13.63 13.70 2,703,331 +0.09(+0.66%)
Jan 03, 2013 13.64 13.71 13.60 13.61 4,215,517 -0.19(-1.41%)
Jan 02, 2013 13.73 13.82 13.49 13.81 11,558,253 +0.31(+2.32%)
Dec 31, 2012 13.32 13.51 13.32 13.49 2,947,229 +0.16(+1.20%)
Dec 28, 2012 13.31 13.39 13.27 13.33 5,606,250 -0.03(-0.21%)
Dec 27, 2012 13.33 13.38 13.29 13.36 2,713,700 +0.01(+0.10%)
Dec 26, 2012 13.35 13.40 13.34 13.35 2,143,739 +0.06(+0.42%)
Dec 24, 2012 13.28 13.31 13.27 13.29 1,150,609 +0.00(+0.00%)
Dec 21, 2012 13.26 13.31 13.24 13.29 4,518,286 -0.10(-0.73%)
Dec 20, 2012 13.33 13.42 13.31 13.39 2,871,578 +0.09(+0.68%)
Dec 19, 2012 13.35 13.35 13.28 13.30 6,842,883 -0.03(-0.26%)
Dec 18, 2012 13.30 13.36 13.23 13.33 11,466,751 -0.01(-0.07%)
Dec 17, 2012 13.32 13.35 13.27 13.34 8,261,663 -0.05(-0.39%)
Dec 14, 2012 13.39 13.44 13.36 13.39 4,412,980 +0.12(+0.94%)
Dec 13, 2012 13.32 13.33 13.24 13.27 9,512,294 -0.09(-0.67%)
Dec 12, 2012 13.36 13.42 13.33 13.36 8,946,590 +0.01(+0.10%)
Dec 11, 2012 13.32 13.41 13.28 13.35 4,577,883 +0.06(+0.42%)
Dec 10, 2012 13.26 13.33 13.24 13.29 3,167,169 -0.01(-0.08%)
Dec 07, 2012 13.25 13.32 13.24 13.30 2,732,764 +0.02(+0.13%)
Dec 06, 2012 13.19 13.29 13.19 13.28 4,834,635 +0.05(+0.36%)
Dec 05, 2012 13.31 13.35 13.23 13.24 4,459,125 +0.20(+1.54%)
Dec 04, 2012 13.06 13.13 13.04 13.04 6,468,474 -0.15(-1.15%)
Nov 30, 2012 13.21 13.22 13.16 13.19 8,352,601 -0.03(-0.26%)
Nov 29, 2012 13.27 13.29 13.15 13.22 7,783,454 +0.03(+0.21%)
Nov 28, 2012 13.08 13.22 13.05 13.19 3,720,692 +0.08(+0.58%)
Nov 27, 2012 13.15 13.19 13.11 13.12 3,547,415 -0.09(-0.68%)
Nov 26, 2012 13.17 13.21 13.14 13.21 4,079,522 -0.01(-0.10%)
Nov 23, 2012 13.20 13.26 13.17 13.22 2,567,429 +0.26(+2.02%)
Nov 21, 2012 12.95 12.99 12.89 12.96 2,530,291 +0.09(+0.72%)
Nov 20, 2012 12.86 12.89 12.80 12.87 4,971,525 -0.07(-0.56%)
Nov 19, 2012 12.88 12.96 12.86 12.94 5,162,368 +0.21(+1.63%)
Nov 16, 2012 12.73 12.75 12.62 12.73 9,705,690 +0.01(+0.11%)
Nov 15, 2012 12.72 12.79 12.66 12.72 4,697,692 +0.04(+0.33%)
Nov 14, 2012 12.81 12.84 12.64 12.68 4,249,772 -0.09(-0.70%)
Nov 13, 2012 12.74 12.85 12.69 12.77 8,936,106 -0.11(-0.83%)
Nov 12, 2012 12.87 12.93 12.86 12.87 3,089,415 +0.09(+0.67%)
Nov 09, 2012 12.70 12.87 12.69 12.79 4,797,033 +0.01(+0.05%)
Nov 08, 2012 12.90 12.97 12.78 12.78 4,803,277 -0.20(-1.54%)
Nov 07, 2012 13.08 13.08 12.86 12.98 8,241,019 -0.28(-2.08%)
Nov 06, 2012 13.08 13.33 13.08 13.26 17,900,686 +0.14(+1.11%)
Nov 05, 2012 13.07 13.13 13.04 13.11 4,617,625 +0.10(+0.74%)
Nov 02, 2012 13.15 13.15 12.99 13.02 4,975,523 -0.03(-0.21%)
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.