ISHARES MSCI HONG KONG INDEX $21.00

up +0.01


21/5/2013 03:21 PM  |  NYSEARCA : EWH  |  Industries :
Type:

EWH historical data

Date Open High Low Close Volume
5/20/2011 19.14 19.17 18.99 19.11 57393
5/19/2011 19.27 19.34 19.17 19.30 37730
5/18/2011 19.04 19.24 18.98 19.17 80188
5/17/2011 18.87 19.01 18.79 19.00 74006
5/16/2011 19.02 19.15 18.95 19.01 32333
5/13/2011 19.21 19.25 18.97 19.08 37466
5/12/2011 18.99 19.13 18.83 19.11 81000
5/11/2011 19.18 19.19 18.89 18.99 39414
5/10/2011 19.20 19.38 19.20 19.35 27534
5/9/2011 19.12 19.23 19.07 19.16 29419
5/6/2011 19.12 19.26 18.96 19.03 36532
5/5/2011 18.92 19.09 18.79 18.88 38218
5/4/2011 19.04 19.05 18.84 18.97 31865
5/3/2011 19.27 19.30 19.07 19.13 55768
5/2/2011 19.42 19.57 19.40 19.41 42186
4/29/2011 19.35 19.42 19.24 19.36 29000
4/28/2011 19.24 19.35 19.20 19.32 35831
4/27/2011 19.34 19.39 19.15 19.27 65361
4/26/2011 19.37 19.44 19.27 19.36 37519
4/25/2011 19.52 19.52 19.31 19.35 31139
4/21/2011 19.46 19.54 19.42 19.53 15310
4/20/2011 19.47 19.49 19.38 19.42 40248
4/19/2011 19.30 19.42 19.30 19.35 40622
4/18/2011 19.29 19.41 19.16 19.38 67351
4/15/2011 19.55 19.60 19.46 19.56 18311
4/14/2011 19.33 19.52 19.33 19.48 29692
4/13/2011 19.48 19.48 19.18 19.33 31988
4/12/2011 19.29 19.31 19.08 19.16 35006
4/11/2011 19.53 19.56 19.27 19.34 32230
4/8/2011 19.62 19.65 19.49 19.59 32019
4/7/2011 19.51 19.61 19.43 19.51 40889
4/6/2011 19.62 19.67 19.56 19.59 31760
4/5/2011 19.34 19.56 19.34 19.47 57281
4/4/2011 19.38 19.45 19.33 19.45 54793
4/1/2011 19.04 19.12 18.98 19.08 123706
3/31/2011 18.78 18.98 18.78 18.93 34257
3/30/2011 18.77 18.94 18.75 18.90 37458
3/29/2011 18.41 18.54 18.35 18.52 26755
3/28/2011 18.46 18.48 18.33 18.36 41922
3/25/2011 18.48 18.59 18.44 18.51 29624
3/24/2011 18.51 18.58 18.36 18.52 42598
3/23/2011 18.35 18.53 18.31 18.45 65368
3/22/2011 18.22 18.28 18.17 18.23 28934
3/21/2011 18.19 18.26 18.17 18.23 46694
3/18/2011 17.89 17.93 17.82 17.88 52809
3/17/2011 17.86 17.88 17.63 17.74 116091
3/16/2011 18.14 18.19 17.73 17.77 105129
3/15/2011 17.88 18.31 17.83 18.23 83709
3/14/2011 18.53 18.67 18.46 18.64 60235
3/11/2011 18.60 18.79 18.59 18.70 53222
3/10/2011 18.87 18.92 18.72 18.73 84145
3/9/2011 18.98 19.15 18.96 19.10 43393
3/8/2011 18.90 19.11 18.82 19.02 75431
3/7/2011 18.75 18.84 18.49 18.54 55569
3/4/2011 18.81 18.86 18.60 18.75 67379
3/3/2011 18.64 18.76 18.63 18.73 45156
3/2/2011 18.53 18.69 18.51 18.60 38069
3/1/2011 18.86 18.86 18.57 18.60 74087
2/28/2011 18.66 18.74 18.57 18.67 35898
2/25/2011 18.37 18.57 18.37 18.54 49956
2/24/2011 18.16 18.24 18.06 18.15 41682
2/23/2011 18.23 18.30 18.02 18.25 84020
2/22/2011 18.47 18.49 18.13 18.22 55450
2/18/2011 18.79 18.86 18.73 18.76 30388
2/17/2011 18.65 18.76 18.60 18.68 21930
2/16/2011 18.66 18.80 18.64 18.75 37983
2/15/2011 18.61 18.65 18.53 18.62 43435
2/14/2011 18.65 18.68 18.58 18.61 43570
2/11/2011 18.49 18.79 18.45 18.68 74545
2/10/2011 18.42 18.63 18.33 18.46 90391
2/9/2011 18.87 18.87 18.63 18.70 100942
2/8/2011 19.16 19.20 19.08 19.16 52038
2/7/2011 19.43 19.53 19.35 19.47 49611
2/4/2011 19.50 19.62 19.42 19.60 28033
2/3/2011 19.55 19.57 19.43 19.49 33426
2/2/2011 19.57 19.63 19.48 19.50 45683
2/1/2011 19.23 19.55 19.18 19.45 253328
1/31/2011 19.18 19.27 19.11 19.19 43857
1/28/2011 19.57 19.57 19.12 19.16 61051
1/27/2011 19.68 19.68 19.52 19.57 30849
1/26/2011 19.64 19.66 19.55 19.59 32740
1/25/2011 19.57 19.60 19.38 19.55 91136
1/24/2011 19.57 19.68 19.55 19.62 22176
1/21/2011 19.74 19.80 19.58 19.62 58110
1/20/2011 19.78 19.85 19.58 19.74 78821
1/19/2011 19.97 19.99 19.79 19.85 58180
1/18/2011 19.94 19.96 19.86 19.94 32320
1/14/2011 19.85 19.93 19.82 19.93 17511
1/13/2011 19.93 19.93 19.78 19.85 31009
1/12/2011 19.91 20.00 19.88 19.97 52306
1/11/2011 19.86 19.92 19.79 19.89 76439
1/10/2011 19.66 19.71 19.55 19.61 30957
1/7/2011 19.84 19.88 19.63 19.80 29020
1/6/2011 19.94 19.96 19.78 19.88 36067
1/5/2011 19.85 20.00 19.81 19.96 41377
1/4/2011 19.74 19.81 19.59 19.76 40936
1/3/2011 19.43 19.46 19.34 19.36 42034
12/31/2010 18.91 18.95 18.85 18.92 23540
12/30/2010 19.01 19.08 18.96 19.06 35396
12/29/2010 18.93 19.07 18.93 18.96 18199
Marketplace
Trading Center