$21.36 -0.02 (%) iShs MSCI HK Shs - NYSEARCA

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWH historical data

Date Open High Low Close Volume
9/19/201421.4721.4721.3121.361,813,330
9/18/201421.4921.4921.3321.383,857,220
9/17/201421.5021.5721.3921.462,817,440
9/16/201421.5221.8521.5021.684,884,590
9/15/201421.6921.7021.5421.572,201,250
9/12/201421.8521.8821.7521.822,071,400
9/11/201421.8821.9621.8821.951,476,880
9/10/201421.8821.9721.8521.951,925,630
9/9/201422.1122.1121.9922.031,562,430
9/8/201422.1622.2222.1122.141,051,330
9/5/201422.2622.3522.2122.341,611,020
9/4/201422.3222.3922.2822.301,945,120
9/3/201422.4022.4622.3622.423,270,120
9/2/201421.9321.9821.8921.922,572,660
8/29/201421.9221.9221.8121.842,295,170
8/28/201421.9922.0221.9422.011,641,700
8/27/201422.3022.3122.2522.291,315,270
8/26/201422.4522.5022.4222.452,215,490
8/25/201422.4922.5622.4922.531,218,850
8/22/201422.4122.4522.3722.402,104,710
8/21/201422.5322.5322.3722.372,455,280
8/20/201422.6822.7722.6322.6731,297,700
8/19/201422.3822.4622.3422.453,208,230
8/18/201422.0222.1222.0022.102,019,040
8/15/201422.1522.1121.9622.034,524,590
8/14/201422.1122.1522.0822.151,281,980
8/13/201422.0922.1722.0722.103,698,100
8/12/201421.8821.9521.8221.922,347,880
8/11/201421.9122.0021.8821.971,502,790
8/8/201421.7521.8221.6721.792,341,030
8/7/201421.6921.7721.5721.643,397,070
8/6/201421.7021.8021.6921.749,641,280
8/5/201421.8621.8721.6921.724,277,810
8/4/201421.9822.0921.9222.053,415,400
8/1/201422.0122.0721.9221.984,371,940
7/31/201422.1622.1921.9622.003,494,100
7/30/201422.1722.1722.0022.042,324,510
7/29/201422.0222.0521.9521.972,890,130
7/28/201421.7421.7821.6821.751,971,220
7/25/201421.6121.6721.5821.651,580,510
7/24/201421.6121.6821.6021.641,590,270
7/23/201421.5421.5721.5121.551,391,630
7/22/201421.4121.5221.4021.457,648,330
7/21/201421.0221.1921.0221.19597,931
7/18/201421.0821.1621.0521.134,100,780
7/17/201421.0821.1220.9320.965,459,910
7/16/201421.1821.2821.1821.235,191,060
7/15/201421.0721.1220.9921.086,495,110
7/14/201421.0521.1021.0321.08971,932
7/11/201421.0321.1120.9921.09712,403
7/10/201420.8821.0320.8121.033,699,540
7/9/201421.0021.0520.9021.021,928,840
7/8/201421.1821.2121.1021.151,468,930
7/7/201421.2021.3021.2021.281,076,700
7/3/201421.2821.3421.2421.311,398,940
7/2/201421.3421.3521.1621.292,454,620
7/1/201420.8920.9920.8820.941,613,660
6/30/201420.8920.9220.8220.881,755,890
6/27/201420.8620.9720.8620.951,510,420
6/26/201420.8421.0020.7720.821,775,350
6/25/201420.4720.6220.4620.601,710,830
6/24/201420.9621.0720.9020.911,043,570
6/20/201421.1421.1621.0721.161,203,480
6/19/201421.2021.2221.1521.191,484,490
6/18/201421.1221.1921.0221.182,634,870
6/17/201421.1021.1821.0821.161,230,180
6/16/201421.2421.2921.1821.231,961,960
6/13/201421.3821.3821.2721.291,990,690
6/12/201421.2121.2621.0721.102,591,140
6/11/201421.1521.1921.1321.17967,180
6/10/201421.2921.3021.2121.271,263,050
6/9/201421.1921.3721.1921.332,425,510
6/6/201421.1921.2121.1121.172,306,260
6/5/201421.3921.4921.3721.421,639,750
6/4/201421.3321.3821.2821.351,833,380
6/3/201421.3321.4521.2921.452,835,050
6/2/201421.2421.3821.2421.351,410,280
5/30/201421.2921.3421.2021.231,580,810
5/29/201421.1521.2321.1421.171,429,160
5/28/201421.0621.1121.0121.05903,721
5/27/201421.1121.1120.9921.05810,697
5/23/201421.0121.1021.0121.05869,698
5/22/201420.9320.9820.9320.96871,432
5/21/201420.9020.9920.9020.941,360,400
5/20/201420.8420.8920.7420.772,606,110
5/19/201420.7920.8320.7420.802,140,200
5/16/201420.7220.8320.6820.812,201,320
5/15/201420.6420.6520.4820.582,276,660
5/13/201420.5420.6320.4720.581,206,710
5/12/201420.4820.5420.4020.532,857,000
5/8/201419.8519.9619.8419.872,517,540
5/7/201420.0520.1419.9920.142,477,400
5/6/201420.2020.3320.2020.231,010,320
5/5/201420.1820.2820.1420.26996,992
5/2/201420.4520.5420.4220.511,300,430
5/1/201420.2620.4020.2320.351,445,000
4/30/201420.2120.3020.1520.282,616,910
4/29/201420.6420.7420.5320.662,890,000
4/28/201420.3520.4320.2820.402,695,960
4/25/201420.4020.4020.2620.372,420,840
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center