ISHARES MSCI HONG KONG INDEX $20.99

up +0.19


20/5/2013 04:20 PM  |  NYSEARCA : EWH  |  Industries :
Type:

EWH historical data

Date Open High Low Close Volume
12/24/2012 19.11 19.16 19.10 19.13 7995
12/21/2012 19.09 19.16 19.05 19.13 31395
12/20/2012 19.18 19.31 19.15 19.27 19953
12/19/2012 19.22 19.22 19.11 19.14 47548
12/18/2012 19.14 19.23 19.04 19.19 79676
12/17/2012 19.30 19.35 19.23 19.34 57014
12/14/2012 19.41 19.48 19.36 19.41 30455
12/13/2012 19.30 19.31 19.19 19.23 65645
12/12/2012 19.36 19.44 19.31 19.36 61741
12/11/2012 19.30 19.43 19.25 19.34 31593
12/10/2012 19.21 19.31 19.19 19.26 21857
12/7/2012 19.20 19.30 19.19 19.28 18859
12/6/2012 19.12 19.27 19.12 19.25 33364
12/5/2012 19.28 19.34 19.17 19.18 30773
12/4/2012 18.93 19.02 18.89 18.89 44640
12/3/2012 19.07 19.08 18.96 18.98 20014
11/30/2012 19.14 19.16 19.07 19.11 57642
11/29/2012 19.23 19.26 19.05 19.16 53714
11/28/2012 18.95 19.15 18.91 19.12 25677
11/27/2012 19.06 19.12 19.00 19.01 24481
11/26/2012 19.09 19.14 19.04 19.14 28153
11/23/2012 19.13 19.22 19.08 19.16 17718
11/21/2012 18.76 18.82 18.68 18.78 17462
11/20/2012 18.63 18.68 18.55 18.65 34309
11/19/2012 18.66 18.78 18.63 18.75 35626
11/16/2012 18.44 18.47 18.29 18.45 66978
11/15/2012 18.43 18.53 18.34 18.43 32419
11/14/2012 18.56 18.61 18.31 18.37 29328
11/13/2012 18.46 18.62 18.39 18.50 61669
11/12/2012 18.65 18.74 18.64 18.66 21321
11/9/2012 18.40 18.65 18.39 18.53 33105
11/8/2012 18.69 18.80 18.52 18.52 33148
11/7/2012 18.95 18.95 18.64 18.81 56872
11/6/2012 18.96 19.32 18.95 19.21 123533
11/5/2012 18.94 19.02 18.89 19.00 31867
11/2/2012 19.05 19.06 18.83 18.86 34337
11/1/2012 18.78 18.90 18.73 18.90 35522
10/31/2012 18.74 18.74 18.41 18.50 48205
10/26/2012 18.80 18.84 18.58 18.63 68097
10/25/2012 18.90 18.92 18.79 18.90 44950
10/24/2012 18.80 18.86 18.67 18.72 60124
10/23/2012 18.34 18.38 18.14 18.34 86666
10/22/2012 18.47 18.54 18.37 18.48 46568
10/19/2012 18.42 18.45 18.17 18.23 54817
10/18/2012 18.48 18.54 18.41 18.49 32131
10/17/2012 18.39 18.58 18.37 18.53 30960
10/16/2012 18.32 18.51 18.32 18.46 24899
10/15/2012 18.22 18.28 18.14 18.22 26478
10/12/2012 18.12 18.16 18.03 18.08 24646
10/11/2012 18.16 18.22 18.13 18.15 28364
10/10/2012 18.31 18.33 18.16 18.21 33216
10/9/2012 18.40 18.41 18.22 18.26 17193
10/8/2012 18.23 18.35 18.23 18.33 15709
10/5/2012 18.49 18.55 18.40 18.45 25615
10/4/2012 18.37 18.42 18.29 18.40 41372
10/3/2012 18.45 18.56 18.31 18.39 376175
10/2/2012 18.35 18.42 18.28 18.32 40318
10/1/2012 18.28 18.45 18.27 18.34 50516
9/28/2012 18.26 18.26 18.12 18.20 26718
9/27/2012 18.13 18.27 18.10 18.21 144530
9/26/2012 17.94 17.95 17.82 17.87 27796
9/25/2012 18.11 18.14 17.89 17.90 28116
9/24/2012 18.06 18.15 18.03 18.12 31210
9/21/2012 18.10 18.13 18.05 18.05 21515
9/20/2012 18.09 18.12 17.98 18.11 22791
9/19/2012 18.24 18.32 18.19 18.28 33805
9/18/2012 18.17 18.23 18.14 18.19 16734
9/17/2012 18.18 18.21 18.09 18.12 20726
9/14/2012 18.15 18.34 18.15 18.22 29989
9/13/2012 17.69 18.07 17.64 17.95 38671
9/12/2012 17.67 17.71 17.62 17.69 22189
9/11/2012 17.44 17.55 17.40 17.53 22154
9/10/2012 17.38 17.47 17.33 17.36 20670
9/7/2012 17.30 17.41 17.27 17.39 35404
9/6/2012 16.70 17.02 16.66 16.97 95007
9/5/2012 16.75 16.80 16.70 16.72 27635
9/4/2012 16.90 16.94 16.77 16.81 24850
8/31/2012 16.96 17.04 16.90 16.99 26297
8/30/2012 16.87 16.91 16.79 16.80 19645
8/29/2012 17.09 17.14 17.04 17.09 17810
8/28/2012 17.01 17.11 16.97 17.09 40091
8/27/2012 17.11 17.12 17.00 17.03 15649
8/24/2012 17.05 17.13 16.99 17.09 14891
8/23/2012 17.17 17.19 17.06 17.06 18535
8/22/2012 17.07 17.12 16.98 17.08 21804
8/21/2012 17.25 17.30 17.13 17.20 11719
8/20/2012 17.15 17.26 17.14 17.24 14434
8/17/2012 17.23 17.24 17.14 17.19 25463
8/16/2012 17.11 17.16 17.02 17.11 18463
8/15/2012 17.10 17.18 17.07 17.12 14242
8/14/2012 17.20 17.21 17.10 17.15 16015
8/13/2012 17.10 17.13 17.02 17.08 25188
8/10/2012 17.08 17.14 17.04 17.12 25742
8/9/2012 17.25 17.37 17.24 17.28 19767
8/8/2012 17.08 17.22 17.08 17.19 57910
8/7/2012 17.12 17.26 17.12 17.18 44323
8/6/2012 17.03 17.15 17.01 17.05 27040
8/3/2012 16.89 17.05 16.85 16.98 72201
8/2/2012 16.63 16.79 16.59 16.68 34450
8/1/2012 16.86 16.88 16.74 16.74 19571
Marketplace
Trading Center