ISHARES MSCI HONG KONG INDEX $19.09

down -0.40


19/6/2013 04:19 PM  |  NYSEARCA : EWH  |  Industries :
Type:

EWH historical data

Date Open High Low Close Volume
6/18/2013 19.39 19.54 19.38 19.49 42614
6/17/2013 19.35 19.41 19.25 19.30 27152
6/14/2013 18.99 19.05 18.90 18.93 69368
6/13/2013 18.81 19.20 18.80 19.13 53703
6/12/2013 18.79 18.85 18.57 18.79 118360
6/11/2013 18.79 18.86 18.72 18.76 39693
6/10/2013 19.23 19.23 19.03 19.05 38014
6/7/2013 19.16 19.21 18.97 19.20 646686
6/6/2013 19.14 19.27 19.04 19.26 83566
6/5/2013 19.52 19.56 19.18 19.19 70758
6/4/2013 19.90 19.92 19.71 19.79 17692
6/3/2013 19.82 19.93 19.73 19.90 27368
5/31/2013 19.92 19.97 19.67 19.70 29037
5/30/2013 19.94 20.01 19.87 19.92 23529
5/29/2013 20.07 20.18 20.02 20.09 34264
5/28/2013 20.61 20.65 20.47 20.49 30194
5/24/2013 20.34 20.36 20.22 20.26 39439
5/23/2013 20.34 20.48 20.21 20.40 59575
5/22/2013 20.91 21.01 20.72 20.78 27906
5/21/2013 20.94 21.02 20.89 21.00 33237
5/20/2013 20.97 21.01 20.93 20.99 23849
5/17/2013 20.69 20.80 20.67 20.80 11525
5/16/2013 20.66 20.72 20.62 20.65 11331
5/15/2013 20.60 20.75 20.57 20.72 31444
5/14/2013 20.61 20.70 20.58 20.61 27020
5/13/2013 20.63 20.65 20.57 20.63 15543
5/10/2013 20.69 20.79 20.69 20.78 16250
5/9/2013 20.68 20.76 20.65 20.68 33865
5/8/2013 20.77 20.81 20.72 20.79 32401
5/7/2013 20.68 20.82 20.68 20.77 36449
5/6/2013 20.50 20.62 20.50 20.59 14770
5/3/2013 20.42 20.56 20.38 20.49 21173
5/2/2013 20.32 20.35 20.23 20.31 39921
5/1/2013 20.39 20.40 20.18 20.24 24616
4/30/2013 20.31 20.46 20.22 20.46 21574
4/29/2013 20.24 20.46 20.24 20.39 17313
4/26/2013 20.26 20.32 20.19 20.27 17631
4/25/2013 20.18 20.37 20.12 20.31 21276
4/24/2013 19.90 20.07 19.88 20.03 19865
4/23/2013 19.86 19.92 19.75 19.86 30763
4/22/2013 19.78 19.93 19.77 19.90 22215
4/19/2013 19.67 19.80 19.64 19.74 29824
4/18/2013 19.43 19.46 19.31 19.37 26219
4/17/2013 19.43 19.43 19.21 19.36 28390
4/16/2013 19.49 19.54 19.38 19.49 29284
4/15/2013 19.51 19.55 19.26 19.30 36914
4/12/2013 19.77 19.79 18.74 19.71 29146
4/11/2013 19.81 19.81 19.72 19.73 28243
4/10/2013 19.59 19.78 19.58 19.73 26282
4/9/2013 19.36 19.57 19.34 19.46 22970
4/8/2013 19.30 19.44 19.26 19.43 19024
4/5/2013 19.16 19.49 19.13 19.46 62356
4/4/2013 19.75 19.84 19.71 19.83 29534
4/3/2013 19.90 19.95 19.76 19.80 29419
4/2/2013 19.93 20.02 19.88 19.98 81979
4/1/2013 19.82 19.84 19.61 19.66 15772
3/28/2013 19.75 19.87 19.71 19.84 51830
3/27/2013 19.70 19.77 19.67 19.77 26251
3/26/2013 19.67 19.73 19.60 19.71 30296
3/25/2013 19.54 19.60 19.37 19.39 26779
3/22/2013 19.53 19.58 19.49 19.54 26159
3/21/2013 19.50 19.55 19.43 19.44 20396
3/20/2013 19.45 19.52 19.41 19.51 32602
3/19/2013 19.48 19.50 19.20 19.32 48473
3/18/2013 19.36 19.41 19.29 19.34 59825
3/15/2013 19.59 19.64 19.54 19.58 47194
3/14/2013 19.80 19.90 19.80 19.83 25000
3/13/2013 19.90 19.90 19.80 19.84 35676
3/12/2013 20.08 20.18 20.01 20.06 22739
3/11/2013 20.33 20.34 20.23 20.25 22717
3/8/2013 20.29 20.32 20.20 20.29 43231
3/7/2013 20.05 20.15 20.05 20.13 14415
3/6/2013 20.02 20.04 19.97 19.99 30745
3/5/2013 19.91 19.99 19.87 19.96 25875
3/4/2013 19.89 19.95 19.83 19.92 31983
3/1/2013 20.10 20.16 20.00 20.12 35382
2/28/2013 20.13 20.24 20.10 20.12 41171
2/27/2013 19.77 20.09 19.72 20.01 53298
2/26/2013 19.69 19.72 19.50 19.63 65595
2/25/2013 19.91 19.96 19.58 19.59 44245
2/22/2013 19.82 19.84 19.57 19.62 66105
2/21/2013 19.82 19.85 19.68 19.79 54488
2/20/2013 20.17 20.17 19.95 20.02 44053
2/19/2013 20.10 20.21 20.10 20.15 46226
2/15/2013 20.25 20.27 20.15 20.22 12055
2/14/2013 20.19 20.24 20.17 20.20 19535
2/13/2013 20.22 20.28 20.21 20.24 20388
2/12/2013 20.18 20.25 20.14 20.21 13422
2/11/2013 20.16 20.20 20.07 20.17 24770
2/8/2013 20.05 20.15 20.05 20.12 30673
2/7/2013 19.99 19.99 19.80 19.90 44288
2/6/2013 19.91 20.07 19.84 20.03 275785
2/5/2013 19.89 19.97 19.84 19.93 34304
2/4/2013 20.18 20.18 19.95 19.99 39898
2/1/2013 20.33 20.38 20.24 20.33 18725
1/31/2013 20.36 20.36 20.27 20.29 22408
1/30/2013 20.22 20.39 20.22 20.34 39078
1/29/2013 20.16 20.37 20.16 20.35 24481
1/28/2013 20.18 20.23 20.14 20.19 19787
1/25/2013 20.35 20.35 20.20 20.31 16124
Marketplace
Trading Center