ISHARES MSCI HONG KONG INDEX $20.48

down -0.30


23/5/2013 02:23 PM  |  NYSEARCA : EWH  |  Industries :
Type:

EWH historical data

Date Open High Low Close Volume
12/30/2010 19.01 19.08 18.96 19.06 35396
12/29/2010 18.93 19.07 18.93 18.96 18199
12/28/2010 18.74 18.79 18.69 18.74 30675
12/27/2010 18.74 18.89 18.74 18.83 30672
12/23/2010 18.86 18.86 18.77 18.83 29773
12/22/2010 18.96 19.03 18.96 18.98 25322
12/21/2010 18.88 18.94 18.83 18.92 45058
12/20/2010 18.80 18.84 18.72 18.78 25667
12/17/2010 18.83 18.88 18.77 18.82 25028
12/16/2010 18.75 18.81 18.66 18.77 40276
12/15/2010 19.07 19.09 18.84 18.92 47095
12/14/2010 19.33 19.38 19.25 19.31 18179
12/13/2010 19.28 19.46 19.28 19.33 40941
12/10/2010 19.21 19.28 19.14 19.21 43089
12/9/2010 19.24 19.26 19.11 19.16 61433
12/8/2010 19.25 19.32 19.11 19.20 95008
12/7/2010 19.40 19.46 19.32 19.35 100926
12/6/2010 19.15 19.27 19.14 19.22 62304
12/3/2010 19.26 19.43 19.18 19.39 39897
12/2/2010 19.38 19.59 19.34 19.52 42214
12/1/2010 19.44 19.52 19.35 19.43 61822
11/30/2010 18.79 19.02 18.79 18.89 36911
11/29/2010 18.84 19.03 18.72 18.94 76155
11/26/2010 18.67 18.72 18.62 18.64 27016
11/24/2010 18.85 19.01 18.82 18.92 67081
11/23/2010 18.66 18.66 18.50 18.61 94695
11/22/2010 19.08 19.10 18.84 18.99 161271
11/19/2010 19.24 19.26 18.99 19.23 259401
11/18/2010 19.49 19.62 19.47 19.55 43262
11/17/2010 19.13 19.26 19.08 19.20 55701
11/16/2010 19.51 19.53 19.16 19.24 122294
11/15/2010 19.70 19.84 19.63 19.63 47860
11/12/2010 19.77 19.88 19.56 19.71 52886
11/11/2010 19.90 19.98 19.78 19.97 81088
11/10/2010 19.98 20.13 19.81 20.10 108003
11/9/2010 20.16 20.16 19.77 19.87 84571
11/8/2010 20.15 20.24 20.10 20.23 51570
11/5/2010 20.07 20.19 20.04 20.18 66797
11/4/2010 19.99 20.16 19.96 20.12 90542
11/3/2010 19.46 19.63 19.31 19.61 96729
11/2/2010 19.20 19.27 19.15 19.26 40055
11/1/2010 19.08 19.20 19.00 19.05 54517
10/29/2010 18.63 18.74 18.55 18.73 39795
10/28/2010 18.75 18.79 18.62 18.68 46788
10/27/2010 18.66 18.74 18.46 18.73 89649
10/26/2010 19.02 19.06 18.91 18.97 114237
10/25/2010 19.15 19.27 19.10 19.17 82469
10/22/2010 19.05 19.08 18.94 18.98 65139
10/21/2010 19.10 19.10 18.76 18.96 98222
10/20/2010 19.02 19.24 18.98 19.18 97175
10/19/2010 19.03 19.06 18.77 18.89 118583
10/18/2010 18.97 19.14 18.97 19.14 37333
10/15/2010 19.13 19.14 18.91 19.07 106859
10/14/2010 19.10 19.12 18.97 19.08 83973
10/13/2010 19.10 19.22 19.01 19.16 57729
10/12/2010 18.94 19.00 18.85 18.94 49462
10/11/2010 19.01 19.03 18.92 19.02 33260
10/8/2010 18.66 18.88 18.66 18.82 53849
10/7/2010 18.58 18.65 18.48 18.55 57060
10/6/2010 18.47 18.57 18.46 18.55 49834
10/5/2010 18.42 18.56 18.38 18.52 56624
10/4/2010 18.37 18.45 18.27 18.40 54696
10/1/2010 18.30 18.33 18.16 18.32 78982
9/30/2010 18.22 18.30 18.10 18.14 125704
9/29/2010 18.06 18.06 17.95 17.99 119282
9/28/2010 17.98 17.98 17.87 17.92 132126
9/27/2010 18.04 18.09 17.98 18.03 27946
9/24/2010 17.90 18.00 17.87 17.96 46053
9/23/2010 17.60 17.71 17.58 17.61 83468
9/22/2010 17.73 17.77 17.63 17.70 101161
9/21/2010 17.65 17.65 17.49 17.57 94909
9/20/2010 17.48 17.67 17.46 17.63 48601
9/17/2010 17.37 17.39 17.28 17.32 44531
9/16/2010 17.16 17.26 17.16 17.21 77378
9/15/2010 17.14 17.29 17.13 17.23 34238
9/14/2010 17.04 17.20 17.03 17.15 73471
9/13/2010 17.10 17.15 16.97 17.09 43137
9/10/2010 16.84 16.92 16.83 16.87 34582
9/9/2010 16.82 16.87 16.75 16.82 53408
9/8/2010 16.64 16.79 16.61 16.68 43769
9/7/2010 16.73 16.75 16.58 16.58 91769
9/3/2010 16.43 16.51 16.38 16.43 23510
9/2/2010 16.37 16.42 16.28 16.41 22510
9/1/2010 16.18 16.38 16.18 16.36 50351
8/31/2010 16.00 16.19 15.96 15.99 138391
8/30/2010 16.00 16.11 15.99 16.00 29272
8/27/2010 16.12 16.20 15.96 16.14 53486
8/26/2010 16.05 16.10 15.98 16.00 83143
8/25/2010 15.95 16.08 15.86 16.05 87002
8/24/2010 15.96 16.04 15.86 15.99 48863
8/23/2010 16.11 16.23 16.05 16.08 20361
8/20/2010 16.13 16.16 16.03 16.16 40355
8/19/2010 16.19 16.22 16.03 16.14 50218
8/18/2010 16.17 16.28 16.10 16.19 27231
8/17/2010 16.26 16.31 16.17 16.18 28435
8/16/2010 16.08 16.19 16.05 16.17 29217
8/13/2010 16.24 16.28 16.19 16.25 42203
8/12/2010 16.13 16.29 16.10 16.24 24067
8/11/2010 16.32 16.38 16.24 16.26 41807
8/10/2010 16.35 16.53 16.35 16.50 60316
Marketplace
Trading Center