ISHARES MSCI HONG KONG SMALL C $29.63

down -0.26


22/5/2013 04:22 PM  |  NYSEARCA : EWHS  |  Industries :
Type:

EWHS historical data

Date Open High Low Close Volume
5/21/2013 30.09 30.09 29.73 29.89 136
5/20/2013 29.93 30.10 29.91 30.10 10
5/17/2013 29.86 30.05 29.86 30.05 124
5/16/2013 29.90 29.95 29.73 29.81 306
5/15/2013 29.70 29.89 29.68 29.72 153
5/14/2013 29.62 29.81 29.62 29.79 218
5/13/2013 29.57 29.58 29.42 29.48 279
5/10/2013 29.50 29.56 29.37 29.51 259
5/9/2013 29.65 29.65 29.45 29.49 320
5/8/2013 29.75 29.75 29.35 29.62 112
5/7/2013 29.72 29.81 29.55 29.65 420
5/6/2013 29.88 29.88 29.45 29.47 305
5/3/2013 29.25 29.45 29.20 29.41 224
5/2/2013 28.86 28.86 28.65 28.65 7
5/1/2013 28.49 28.75 28.47 28.75 6
4/30/2013 29.33 29.33 28.66 28.69 16
4/29/2013 28.62 28.79 28.40 28.79 215
4/26/2013 28.89 28.89 28.37 28.61 51
4/25/2013 28.82 28.82 28.82 28.82 7
4/24/2013 28.42 28.42 28.42 28.42 3
4/23/2013 28.25 28.39 28.21 28.21 10
4/22/2013 28.52 28.52 28.22 28.24 5
4/19/2013 27.84 28.10 27.84 28.10 24
4/18/2013 27.56 27.91 27.56 27.75 128
4/17/2013 27.88 27.88 27.88 27.88 18
4/16/2013 27.81 28.00 27.81 27.99 87
4/15/2013 28.60 28.60 27.71 27.71 13
4/12/2013 28.30 28.30 27.90 28.09 40
4/11/2013 28.70 28.70 28.35 28.35 97
4/10/2013 28.28 28.54 28.27 28.52 37
4/9/2013 27.75 28.10 27.75 27.88 32
4/8/2013 27.80 27.80 27.43 27.49 21
4/5/2013 27.75 27.75 27.08 27.47 66
4/4/2013 28.32 28.32 27.80 27.80 13
4/3/2013 28.59 28.59 27.96 27.96 55
4/2/2013 28.63 28.63 28.21 28.41 520
4/1/2013 28.78 28.81 28.51 28.51 56
3/28/2013 28.26 28.58 28.26 28.58 29
3/27/2013 28.25 28.50 28.25 28.50 13
3/26/2013 28.50 28.50 28.11 28.28 80
3/25/2013 28.07 28.07 28.00 28.00 16
3/22/2013 28.32 28.36 28.00 28.00 34
3/21/2013 28.17 28.21 27.85 27.85 108
3/20/2013 27.45 28.12 27.45 28.00 105
3/19/2013 27.23 27.35 27.09 27.20 137
3/18/2013 27.69 27.69 27.47 27.47 9
3/15/2013 27.00 27.88 27.00 27.62 164
3/14/2013 27.66 28.06 27.66 27.90 306
3/13/2013 27.47 27.79 27.45 27.49 344
3/12/2013 28.45 28.45 27.73 27.85 361
3/11/2013 28.30 28.47 28.26 28.30 187
3/8/2013 28.34 28.57 28.25 28.51 256
3/7/2013 28.32 28.35 28.16 28.25 169
3/6/2013 28.40 28.49 28.20 28.35 302
3/5/2013 28.35 28.50 28.22 28.30 259
3/4/2013 27.85 28.15 27.85 27.94 260
3/1/2013 28.21 28.28 27.90 28.03 563
2/28/2013 28.12 28.41 28.12 28.28 183
2/27/2013 27.61 28.14 27.61 27.83 129
2/26/2013 27.50 27.61 27.31 27.33 198
2/25/2013 28.19 28.19 27.59 27.68 72
2/22/2013 27.81 28.03 27.72 27.75 218
2/21/2013 28.36 28.36 27.54 27.70 77
2/20/2013 28.39 28.53 28.20 28.20 61
2/19/2013 28.84 28.84 28.10 28.19 161
2/15/2013 28.62 28.71 28.40 28.57 114
2/14/2013 28.60 28.61 28.34 28.42 223
2/13/2013 28.25 28.41 28.25 28.41 5
2/12/2013 28.54 28.54 28.21 28.33 291
2/11/2013 28.30 28.30 28.30 28.30 4
2/8/2013 28.21 28.50 28.15 28.24 177
2/7/2013 28.25 29.04 27.95 28.21 189
2/6/2013 28.25 28.45 28.25 28.45 9
2/5/2013 28.90 28.90 27.98 28.10 227
2/4/2013 28.03 28.03 27.78 27.90 185
2/1/2013 28.41 28.42 28.24 28.24 63
1/31/2013 28.21 28.49 27.81 28.42 34
1/30/2013 29.49 29.70 28.50 28.61 58
1/29/2013 28.29 28.60 28.20 28.40 82
1/28/2013 28.75 28.75 27.72 27.99 55
1/25/2013 28.46 28.52 28.37 28.52 4
1/24/2013 28.69 28.91 28.40 28.53 40
1/23/2013 28.90 28.90 28.50 28.73 41
1/22/2013 28.74 28.92 28.65 28.70 39
1/18/2013 28.34 28.41 28.34 28.41 4
1/17/2013 28.36 28.38 28.31 28.31 17
1/16/2013 27.93 28.39 27.93 28.21 21
1/15/2013 27.81 27.82 27.79 27.82 14
1/14/2013 27.90 27.91 27.51 27.85 97
1/11/2013 28.00 28.00 27.80 27.80 37
1/10/2013 27.75 28.05 27.69 28.05 31
1/9/2013 27.42 27.42 27.42 27.42 4
1/8/2013 27.01 27.01 27.01 27.01 2
1/7/2013 27.42 27.42 27.42 27.42 2
1/4/2013 27.12 27.12 27.12 27.12 8
1/3/2013 27.13 27.19 27.01 27.01 36
1/2/2013 26.92 27.00 26.89 26.90 13
12/31/2012 26.81 26.81 26.38 26.67 22
12/28/2012 26.35 26.39 26.35 26.38 7
12/27/2012 26.73 26.73 26.40 26.40 5
Marketplace
Trading Center