Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hong Kong Ishares MSCI ETF (NY: EWH )

15.98 +0.27 (+1.72%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 7.802 7.839 7.796 7.827 753,277 +0.09(+1.12%)
Oct 28, 2005 7.641 7.746 7.622 7.740 732,945 +0.11(+1.38%)
Oct 27, 2005 7.715 7.752 7.635 7.635 329,841 -0.15(-1.91%)
Oct 26, 2005 7.808 7.833 7.759 7.783 294,824 -0.01(-0.16%)
Oct 25, 2005 7.845 7.870 7.759 7.796 846,550 -0.06(-0.79%)
Oct 24, 2005 7.814 7.901 7.746 7.858 2,013,420 +0.04(+0.48%)
Oct 21, 2005 7.839 7.851 7.771 7.821 802,173 +0.14(+1.77%)
Oct 20, 2005 7.827 7.833 7.678 7.684 892,379 -0.19(-2.36%)
Oct 19, 2005 7.802 7.889 7.734 7.870 1,714,562 -0.01(-0.08%)
Oct 18, 2005 7.901 7.926 7.870 7.876 696,959 -0.02(-0.31%)
Oct 17, 2005 7.926 7.944 7.889 7.901 597,232 -0.06(-0.78%)
Oct 14, 2005 7.907 7.963 7.895 7.963 975,001 +0.02(+0.31%)
Oct 13, 2005 7.895 7.938 7.560 7.938 1,073,598 +0.05(+0.63%)
Oct 12, 2005 7.913 8.056 7.882 7.889 2,906,929 -0.19(-2.30%)
Oct 11, 2005 8.093 8.106 8.056 8.075 571,897 +0.01(+0.15%)
Oct 10, 2005 8.062 8.087 8.025 8.062 704,544 -0.02(-0.31%)
Oct 07, 2005 8.025 8.087 8.019 8.087 555,760 +0.14(+1.79%)
Oct 06, 2005 8.087 8.087 7.913 7.944 1,893,038 -0.14(-1.76%)
Oct 05, 2005 8.223 8.260 8.087 8.087 3,606,148 -0.25(-3.05%)
Oct 04, 2005 8.322 8.409 8.322 8.341 740,206 +0.01(+0.07%)
Oct 03, 2005 8.372 8.415 8.329 8.335 911,098 -0.08(-0.96%)
Sep 30, 2005 8.372 8.434 8.285 8.415 1,771,365 -0.02(-0.29%)
Sep 29, 2005 8.273 8.453 8.050 8.440 1,594,825 +0.24(+2.87%)
Sep 28, 2005 8.211 8.273 8.199 8.205 539,784 -0.02(-0.23%)
Sep 27, 2005 8.217 8.223 8.168 8.223 300,310 +0.00(+0.00%)
Sep 26, 2005 8.217 8.242 8.199 8.223 443,769 +0.07(+0.91%)
Sep 23, 2005 8.149 8.168 8.124 8.149 340,491 -0.05(-0.60%)
Sep 22, 2005 8.161 8.199 8.137 8.199 713,903 +0.01(+0.15%)
Sep 21, 2005 8.155 8.211 8.149 8.186 562,537 +0.00(+0.00%)
Sep 20, 2005 8.186 8.236 8.149 8.186 751,018 +0.09(+1.07%)
Sep 19, 2005 8.118 8.149 8.087 8.099 1,108,777 -0.10(-1.21%)
Sep 16, 2005 8.174 8.223 7.684 8.199 477,495 +0.00(+0.00%)
Sep 15, 2005 8.223 8.236 8.199 8.199 21,946 -0.01(-0.15%)
Sep 14, 2005 8.229 8.236 8.180 8.211 870,917 +0.01(+0.08%)
Sep 13, 2005 8.186 8.217 8.180 8.205 346,785 -0.06(-0.68%)
Sep 12, 2005 8.285 8.285 8.248 8.260 291,919 -0.01(-0.15%)
Sep 09, 2005 8.211 8.304 8.211 8.273 1,069,241 +0.06(+0.68%)
Sep 08, 2005 8.236 8.236 8.186 8.217 221,077 -0.04(-0.45%)
Sep 07, 2005 8.260 8.279 8.242 8.254 353,078 -0.02(-0.22%)
Sep 06, 2005 8.229 8.298 8.223 8.273 653,712 -0.01(-0.07%)
Sep 02, 2005 8.260 8.291 8.217 8.279 415,852 +0.07(+0.91%)
Sep 01, 2005 8.205 8.223 7.969 8.205 816,051 +0.11(+1.38%)
Aug 31, 2005 8.031 8.118 8.019 8.093 770,705 +0.06(+0.77%)
Aug 30, 2005 8.050 8.050 7.963 8.031 881,890 +0.01(+0.08%)
Aug 29, 2005 8.025 8.056 7.969 8.025 889,474 +0.00(+0.00%)
Aug 26, 2005 8.075 8.075 8.013 8.025 247,058 +0.00(+0.00%)
Aug 25, 2005 7.963 8.044 7.932 8.025 582,709 +0.11(+1.33%)
Aug 24, 2005 8.006 8.025 7.907 7.920 2,003,577 -0.11(-1.39%)
Aug 23, 2005 8.075 8.093 8.013 8.031 1,053,750 -0.15(-1.82%)
Aug 22, 2005 8.199 8.229 8.168 8.180 589,325 +0.01(+0.15%)
Aug 19, 2005 8.155 8.168 8.124 8.168 562,699 +0.00(+0.00%)
Aug 18, 2005 8.192 8.211 8.149 8.168 1,348,089 -0.18(-2.15%)
Aug 17, 2005 8.304 8.378 8.304 8.347 373,572 +0.10(+1.20%)
Aug 16, 2005 8.316 8.322 8.217 8.248 433,441 -0.06(-0.75%)
Aug 15, 2005 8.329 8.353 8.273 8.310 737,947 +0.04(+0.52%)
Aug 12, 2005 8.316 8.316 8.217 8.267 691,150 -0.06(-0.74%)
Aug 11, 2005 8.304 8.341 8.267 8.329 793,136 +0.06(+0.67%)
Aug 10, 2005 8.304 8.335 8.217 8.273 726,006 +0.06(+0.68%)
Aug 09, 2005 8.205 8.248 8.180 8.217 458,131 -0.01(-0.08%)
Aug 08, 2005 8.229 8.254 8.205 8.223 354,853 +0.09(+1.07%)
Aug 05, 2005 7.641 8.242 7.641 8.137 863,494 -0.12(-1.50%)
Aug 04, 2005 8.322 8.322 8.260 8.260 574,479 -0.09(-1.04%)
Aug 03, 2005 8.316 8.360 8.298 8.347 873,660 +0.02(+0.30%)
Aug 02, 2005 8.279 8.360 8.242 8.322 566,249 +0.09(+1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.