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 (%)
Dec 30, 2005 7.835 7.835 7.760 7.816 1,084,055 -0.09(-1.10%)
Dec 29, 2005 7.940 7.946 7.884 7.903 595,148 -0.04(-0.47%)
Dec 28, 2005 7.940 7.940 7.903 7.940 988,308 +0.00(+0.00%)
Dec 27, 2005 7.989 8.002 7.903 7.940 481,802 -0.04(-0.47%)
Dec 23, 2005 7.989 8.051 7.928 7.977 367,810 -0.18(-2.20%)
Dec 22, 2005 8.188 8.188 8.138 8.157 588,528 +0.01(+0.15%)
Dec 21, 2005 8.144 8.188 8.132 8.144 1,154,453 +0.02(+0.23%)
Dec 20, 2005 8.070 8.132 8.070 8.126 629,378 +0.03(+0.38%)
Dec 19, 2005 8.045 8.138 8.076 8.095 1,351,759 +0.05(+0.62%)
Dec 16, 2005 8.076 8.076 8.020 8.045 385,409 -0.04(-0.46%)
Dec 15, 2005 8.076 8.095 8.033 8.082 590,466 +0.04(+0.46%)
Dec 14, 2005 8.039 8.064 8.014 8.045 1,153,807 +0.01(+0.08%)
Dec 13, 2005 8.027 8.051 7.977 8.039 663,931 +0.00(+0.00%)
Dec 12, 2005 8.008 8.051 8.008 8.039 735,136 +0.04(+0.46%)
Dec 09, 2005 7.971 8.020 7.959 8.002 399,779 +0.02(+0.31%)
Dec 08, 2005 7.977 7.989 7.940 7.977 446,926 -0.04(-0.54%)
Dec 07, 2005 8.051 8.058 7.989 8.020 511,995 +0.00(+0.00%)
Dec 06, 2005 7.996 8.051 7.996 8.020 546,710 +0.00(+0.00%)
Dec 05, 2005 8.045 8.082 8.008 8.020 545,257 -0.05(-0.61%)
Dec 02, 2005 8.039 8.082 8.039 8.070 690,088 +0.00(+0.00%)
Dec 01, 2005 8.051 8.089 8.020 8.070 618,722 +0.09(+1.16%)
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%)
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.