iShares MSCI Hong Kong Index Fund Historical Stock Prices

(ETF)
EWH 
$21.03
*  
0.01
0.05%
Get EWH Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading EWH now


Community Rating:
View:    EWH Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  20.86  21.03  20.81  21.03 3,699,541
07/10/2014 20.88 21.03 20.81 21.03 3,699,541
07/09/2014 21 21.05 20.895 21.02 1,928,840
07/08/2014 21.18 21.21 21.1 21.15 1,468,929
07/07/2014 21.2 21.3 21.2 21.28 1,076,697
07/03/2014 21.28 21.34 21.2411 21.31 1,398,942
07/02/2014 21.34 21.35 21.16 21.29 2,454,619
07/01/2014 20.89 20.99 20.875 20.94 1,613,656
06/30/2014 20.89 20.92 20.82 20.88 1,755,888
06/27/2014 20.86 20.97 20.86 20.95 1,510,420
06/26/2014 20.84 21 20.77 20.82 1,775,352
06/25/2014 20.47 20.62 20.46 20.6 1,710,831
06/24/2014 20.96 21.07 20.9 20.91 1,043,569
06/23/2014 20.88 20.92 20.845 20.91 2,243,736
06/20/2014 21.14 21.16 21.07 21.16 1,203,478
06/19/2014 21.2 21.22 21.15 21.19 1,484,489
06/18/2014 21.12 21.19 21.02 21.18 2,613,669
06/17/2014 21.1 21.18 21.08 21.16 1,230,182
06/16/2014 21.24 21.29 21.18 21.23 1,961,957
06/13/2014 21.38 21.38 21.27 21.29 1,990,690
06/12/2014 21.21 21.26 21.07 21.1 2,590,841
06/11/2014 21.15 21.19 21.13 21.17 967,180
06/10/2014 21.29 21.3 21.21 21.27 1,262,735
06/09/2014 21.19 21.37 21.19 21.33 2,425,506
06/06/2014 21.19 21.205 21.11 21.17 2,306,264
06/05/2014 21.39 21.49 21.3701 21.42 1,639,748
06/04/2014 21.33 21.38 21.28 21.35 1,833,383
06/03/2014 21.33 21.45 21.29 21.45 2,835,050
06/02/2014 21.24 21.38 21.24 21.35 1,410,280
05/30/2014 21.29 21.34 21.2 21.23 1,580,813
05/29/2014 21.15 21.23 21.14 21.17 1,429,156
05/28/2014 21.06 21.11 21.01 21.05 903,721
05/27/2014 21.11 21.11 20.99 21.05 810,697
05/23/2014 21.01 21.1 21.01 21.05 869,698
05/22/2014 20.93 20.98 20.93 20.96 871,432
05/21/2014 20.9 20.99 20.9 20.94 1,360,399
05/20/2014 20.84 20.885 20.74 20.77 2,606,113
05/19/2014 20.79 20.83 20.74 20.8 2,140,201
05/16/2014 20.72 20.83 20.675 20.81 2,201,321
05/15/2014 20.64 20.65 20.48 20.58 2,276,659
05/14/2014 20.62 20.66 20.56 20.58 921,635
05/13/2014 20.54 20.63 20.47 20.58 1,206,707
05/12/2014 20.48 20.54 20.4 20.53 2,856,999
05/09/2014 20.03 20.08 19.99 20.06 1,121,004
05/08/2014 19.85 19.96 19.84 19.87 2,517,537
05/07/2014 20.05 20.14 19.99 20.14 2,477,403
05/06/2014 20.2 20.3251 20.2 20.23 1,010,318
05/05/2014 20.18 20.28 20.135 20.26 996,992
05/02/2014 20.45 20.54 20.42 20.51 1,300,431
05/01/2014 20.26 20.4 20.23 20.35 1,445,002
04/30/2014 20.21 20.3 20.15 20.28 2,616,909
04/29/2014 20.64 20.74 20.525 20.66 2,890,001
04/28/2014 20.35 20.43 20.28 20.4 2,695,956
04/25/2014 20.4 20.4 20.26 20.37 2,420,840
04/24/2014 20.8 20.9 20.55 20.63 7,859,776
04/23/2014 20.67 20.72 20.6 20.69 2,552,708
04/22/2014 20.85 20.945 20.74 20.8 8,181,665
04/21/2014 20.92 20.93 20.84 20.91 1,379,766
04/17/2014 20.88 21.05 20.82 20.98 3,820,713
04/16/2014 20.86 20.96 20.8 20.92 4,555,394
04/15/2014 20.87 20.92 20.63 20.82 3,849,371
04/14/2014 21.22 21.3 21.14 21.22 1,998,331
04/11/2014 21 21.07 20.96 21.03 2,506,737
04/10/2014 21.11 21.17 20.87 20.89 4,197,304
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?