$20.30 +0.01 (%) iShs MSCI HK Shs - NYSEARCA

Sep. 30, 2014 | 01:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWH historical data

Date Open High Low Close Volume
12/9/201115.6115.8315.5915.736,381,960
12/8/201115.7315.7615.5015.577,514,370
12/7/201115.7915.9115.7015.877,895,040
12/6/201115.8315.8915.7815.813,638,430
12/5/201116.0116.1015.9015.985,382,330
12/2/201116.0216.0215.7815.793,585,510
12/1/201115.9716.0715.9315.964,611,010
11/30/201116.0716.1715.8515.999,818,170
11/29/201115.4215.5415.3215.366,934,850
11/28/201115.4815.5315.3215.423,177,320
11/25/201114.9815.1514.9815.011,556,980
11/23/201115.0915.1414.9615.014,064,510
11/22/201115.1815.3115.0715.224,243,680
11/21/201115.1115.1814.9215.095,518,790
11/18/201115.5415.5915.4215.472,334,880
11/17/201115.6415.7315.2915.374,535,800
11/16/201115.7215.8815.6015.644,003,690
11/15/201115.9716.1815.9116.113,496,600
11/14/201116.0316.0715.8315.962,977,320
11/11/201116.1116.2716.0816.154,665,660
11/10/201116.1716.2015.9416.084,107,490
11/9/201116.4016.4315.8315.9823,501,800
11/8/201116.6916.9016.4716.8711,897,200
11/7/201116.6016.7716.4716.754,410,300
11/4/201116.5816.6516.2416.489,291,480
11/3/201116.5916.9016.4716.7413,633,100
11/2/201116.6416.8216.5116.758,896,100
11/1/201115.8716.5315.7816.3531,110,500
10/31/201116.4616.4616.1816.195,264,100
10/28/201116.7417.0316.7016.866,449,090
10/27/201116.6217.0016.3416.7712,917,000
10/26/201116.0216.2015.7716.118,134,040
10/25/201115.9716.0515.7815.824,293,280
10/24/201115.9716.2715.9316.1010,714,400
10/21/201115.3515.7315.3515.7111,526,200
10/20/201115.3315.3315.0015.264,963,890
10/19/201115.4815.6615.3815.403,625,030
10/18/201115.4615.7515.1615.625,344,890
10/17/201115.9615.9615.5415.639,537,710
10/14/201115.9516.0915.9216.055,447,780
10/13/201115.8815.9815.6115.885,366,300
10/12/201115.8616.2515.8215.997,629,330
10/11/201115.3015.6915.3015.566,459,770
10/10/201115.1115.5015.0715.496,668,700
10/7/201115.0215.0914.6914.898,823,030
10/6/201114.4314.7014.3514.686,893,020
10/5/201113.8714.3513.7614.2728,996,800
10/4/201113.5113.8813.3013.8615,026,200
10/3/201114.1914.3213.9113.935,787,120
9/30/201114.6114.7314.2914.3311,061,800
9/29/201115.1715.1914.9015.046,203,890
9/28/201115.2115.2714.8314.876,009,860
9/27/201115.5315.7715.4815.557,039,430
9/26/201115.0615.2814.9015.226,237,200
9/23/201115.1015.4015.0815.306,776,750
9/22/201115.1115.2114.7214.9510,056,800
9/21/201116.0016.0815.5515.574,682,960
9/20/201116.2316.3016.0716.092,880,740
9/19/201116.1416.2515.9916.153,067,560
9/16/201116.6416.7016.4616.622,661,190
9/15/201116.5716.6716.4216.663,943,060
9/14/201116.4016.5616.1516.434,354,330
9/13/201116.5916.7016.5216.653,954,930
9/12/201116.4916.6616.3416.584,027,190
9/9/201116.9416.9716.6016.713,881,640
9/8/201117.1717.3317.0517.122,942,330
9/7/201117.3717.4817.2717.422,309,880
9/6/201116.7617.1816.7517.156,804,920
9/2/201117.1617.2417.0217.092,794,360
9/1/201117.6917.7717.4917.513,982,680
8/31/201117.6717.7717.5317.654,946,430
8/30/201117.2917.4817.2317.374,475,820
8/29/201117.1117.3417.1017.322,699,200
8/26/201116.7717.0416.5417.005,628,860
8/25/201117.1517.1816.8016.914,408,150
8/24/201116.8417.1316.8417.103,690,020
8/23/201116.7117.0816.6017.056,953,360
8/22/201116.6916.7316.4716.524,294,440
8/19/201116.6216.8916.5116.525,422,380
8/18/201116.8716.9616.5016.809,251,730
8/17/201117.2717.4217.1217.233,769,330
8/16/201117.1517.2716.9817.145,428,390
8/15/201117.1617.2817.0817.284,211,360
8/12/201117.0117.0916.8116.945,488,620
8/11/201116.4517.0016.4116.856,278,530
8/10/201116.5516.7216.2416.299,913,470
8/9/201116.6417.0916.2617.0815,726,100
8/8/201116.9617.1016.3016.4412,196,900
8/5/201117.7017.7216.8717.3049,075,600
8/4/201118.2018.2317.8317.838,333,090
8/3/201118.5518.6018.2418.545,320,880
8/2/201118.8318.9118.6018.605,957,870
8/1/201119.0019.0518.7318.915,107,570
7/29/201118.6018.8918.6018.794,125,040
7/28/201118.7818.8118.6518.704,552,440
7/27/201118.6718.7218.4418.496,916,340
7/26/201118.6118.6818.5418.612,653,020
7/25/201118.4518.6118.4518.542,470,160
7/22/201118.5018.5918.4218.552,884,860
7/21/201118.2518.4918.2518.442,990,150
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center