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 )

16.72 -0.25 (-1.47%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 (%)
Nov 30, 2005 7.989 8.014 7.959 7.977 822,002 -0.07(-0.85%)
Nov 29, 2005 8.082 8.082 8.002 8.045 722,057 -0.01(-0.15%)
Nov 28, 2005 8.082 8.089 8.027 8.058 1,165,270 +0.00(+0.00%)
Nov 25, 2005 8.107 8.107 8.051 8.058 306,131 -0.02(-0.31%)
Nov 23, 2005 8.033 8.095 8.008 8.082 872,540 +0.14(+1.79%)
Nov 22, 2005 7.897 7.946 7.872 7.940 688,958 -0.01(-0.16%)
Nov 21, 2005 7.909 7.959 7.884 7.952 426,259 -0.01(-0.08%)
Nov 18, 2005 7.971 7.971 7.903 7.959 744,662 +0.04(+0.55%)
Nov 17, 2005 7.773 7.921 7.773 7.915 598,216 +0.09(+1.11%)
Nov 16, 2005 7.816 7.878 7.779 7.828 496,495 +0.02(+0.24%)
Nov 15, 2005 7.791 7.847 7.754 7.810 661,832 +0.01(+0.08%)
Nov 14, 2005 7.859 7.946 7.798 7.804 535,246 -0.12(-1.49%)
Nov 11, 2005 7.965 7.989 7.742 7.921 394,935 +0.07(+0.87%)
Nov 10, 2005 7.816 7.878 7.779 7.853 431,426 +0.04(+0.48%)
Nov 09, 2005 7.841 7.847 7.785 7.816 591,596 +0.05(+0.64%)
Nov 08, 2005 7.742 7.785 7.736 7.767 388,638 +0.00(+0.00%)
Nov 07, 2005 7.748 7.791 7.742 7.767 613,393 -0.11(-1.42%)
Nov 04, 2005 7.928 7.946 7.816 7.878 457,906 -0.05(-0.62%)
Nov 03, 2005 7.965 7.989 7.915 7.928 779,699 -0.02(-0.31%)
Nov 02, 2005 7.897 7.965 7.892 7.952 787,449 +0.06(+0.71%)
Nov 01, 2005 7.909 7.909 7.866 7.897 755,641 +0.07(+0.95%)
Oct 31, 2005 7.798 7.835 7.791 7.822 753,704 +0.09(+1.12%)
Oct 28, 2005 7.636 7.742 7.618 7.736 733,360 +0.11(+1.38%)
Oct 27, 2005 7.711 7.748 7.630 7.630 330,028 -0.15(-1.91%)
Oct 26, 2005 7.804 7.828 7.754 7.779 294,991 -0.01(-0.16%)
Oct 25, 2005 7.841 7.866 7.754 7.791 847,029 -0.06(-0.79%)
Oct 24, 2005 7.810 7.897 7.742 7.853 2,014,560 +0.04(+0.48%)
Oct 21, 2005 7.835 7.847 7.767 7.816 802,627 +0.14(+1.77%)
Oct 20, 2005 7.822 7.828 7.674 7.680 892,884 -0.19(-2.36%)
Oct 19, 2005 7.798 7.884 7.729 7.866 1,715,533 -0.01(-0.08%)
Oct 18, 2005 7.897 7.921 7.866 7.872 697,354 -0.02(-0.31%)
Oct 17, 2005 7.921 7.940 7.884 7.897 597,570 -0.06(-0.78%)
Oct 14, 2005 7.903 7.959 7.890 7.959 975,553 +0.02(+0.31%)
Oct 13, 2005 7.890 7.934 7.556 7.934 1,074,206 +0.05(+0.63%)
Oct 12, 2005 7.909 8.051 7.878 7.884 2,908,575 -0.19(-2.30%)
Oct 11, 2005 8.089 8.101 8.051 8.070 572,221 +0.01(+0.15%)
Oct 10, 2005 8.058 8.082 8.020 8.058 704,942 -0.02(-0.31%)
Oct 07, 2005 8.020 8.082 8.014 8.082 556,074 +0.14(+1.79%)
Oct 06, 2005 8.082 8.082 7.909 7.940 1,894,110 -0.14(-1.76%)
Oct 05, 2005 8.219 8.256 8.082 8.082 3,608,190 -0.25(-3.05%)
Oct 04, 2005 8.318 8.404 8.318 8.336 740,626 +0.01(+0.07%)
Oct 03, 2005 8.367 8.411 8.324 8.330 911,614 -0.08(-0.96%)
Sep 30, 2005 8.367 8.429 8.281 8.411 1,772,367 -0.02(-0.29%)
Sep 29, 2005 8.268 8.448 8.045 8.435 1,595,728 +0.24(+2.87%)
Sep 28, 2005 8.206 8.268 8.194 8.200 540,090 -0.02(-0.23%)
Sep 27, 2005 8.212 8.219 8.163 8.219 300,480 +0.00(+0.00%)
Sep 26, 2005 8.212 8.237 8.194 8.219 444,020 +0.07(+0.91%)
Sep 23, 2005 8.144 8.163 8.120 8.144 340,684 -0.05(-0.60%)
Sep 22, 2005 8.157 8.194 8.132 8.194 714,307 +0.01(+0.15%)
Sep 21, 2005 8.151 8.206 8.144 8.181 562,856 +0.00(+0.00%)
Sep 20, 2005 8.181 8.231 8.144 8.181 751,443 +0.09(+1.07%)
Sep 19, 2005 8.113 8.144 8.082 8.095 1,109,405 -0.10(-1.21%)
Sep 16, 2005 8.169 8.219 7.680 8.194 477,765 +0.00(+0.00%)
Sep 15, 2005 8.219 8.231 8.194 8.194 21,958 -0.01(-0.15%)
Sep 14, 2005 8.225 8.231 8.175 8.206 871,410 +0.01(+0.08%)
Sep 13, 2005 8.181 8.212 8.175 8.200 346,981 -0.06(-0.68%)
Sep 12, 2005 8.281 8.281 8.243 8.256 292,084 -0.01(-0.15%)
Sep 09, 2005 8.206 8.299 8.206 8.268 1,069,846 +0.06(+0.68%)
Sep 08, 2005 8.231 8.231 8.181 8.212 221,202 -0.04(-0.45%)
Sep 07, 2005 8.256 8.274 8.237 8.250 353,278 -0.02(-0.22%)
Sep 06, 2005 8.225 8.293 8.219 8.268 654,082 -0.01(-0.07%)
Sep 02, 2005 8.256 8.287 8.212 8.274 416,087 +0.07(+0.91%)
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.