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 )

17.06 +0.34 (+2.03%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 9, 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 7.839 7.839 7.765 7.821 1,083,442 -0.09(-1.10%)
Dec 29, 2005 7.944 7.951 7.889 7.907 594,812 -0.04(-0.47%)
Dec 28, 2005 7.944 7.944 7.907 7.944 987,749 +0.00(+0.00%)
Dec 27, 2005 7.994 8.006 7.907 7.944 481,529 -0.04(-0.47%)
Dec 23, 2005 7.994 8.056 7.932 7.982 367,602 -0.18(-2.20%)
Dec 22, 2005 8.192 8.192 8.143 8.161 588,195 +0.01(+0.15%)
Dec 21, 2005 8.149 8.192 8.137 8.149 1,153,799 +0.02(+0.23%)
Dec 20, 2005 8.075 8.137 8.075 8.130 629,022 +0.03(+0.38%)
Dec 19, 2005 8.050 8.143 8.081 8.099 1,350,994 +0.05(+0.62%)
Dec 16, 2005 8.081 8.081 8.025 8.050 385,191 -0.04(-0.46%)
Dec 15, 2005 8.081 8.099 8.037 8.087 590,132 +0.04(+0.46%)
Dec 14, 2005 8.044 8.068 8.019 8.050 1,153,154 +0.01(+0.08%)
Dec 13, 2005 8.031 8.056 7.982 8.044 663,555 +0.00(+0.00%)
Dec 12, 2005 8.013 8.056 8.013 8.044 734,720 +0.04(+0.46%)
Dec 09, 2005 7.975 8.025 7.963 8.006 399,553 +0.02(+0.31%)
Dec 08, 2005 7.982 7.994 7.944 7.982 446,673 -0.04(-0.54%)
Dec 07, 2005 8.056 8.062 7.994 8.025 511,706 +0.00(+0.00%)
Dec 06, 2005 8.000 8.056 8.000 8.025 546,400 +0.00(+0.00%)
Dec 05, 2005 8.050 8.087 8.013 8.025 544,948 -0.05(-0.61%)
Dec 02, 2005 8.044 8.087 8.044 8.075 689,697 +0.00(+0.00%)
Dec 01, 2005 8.056 8.093 8.025 8.075 618,372 +0.09(+1.16%)
Nov 30, 2005 7.994 8.019 7.963 7.982 821,537 -0.07(-0.85%)
Nov 29, 2005 8.087 8.087 8.006 8.050 721,649 -0.01(-0.15%)
Nov 28, 2005 8.087 8.093 8.031 8.062 1,164,611 +0.00(+0.00%)
Nov 25, 2005 8.112 8.112 8.056 8.062 305,958 -0.02(-0.31%)
Nov 23, 2005 8.037 8.099 8.013 8.087 872,046 +0.14(+1.79%)
Nov 22, 2005 7.901 7.951 7.876 7.944 688,568 -0.01(-0.16%)
Nov 21, 2005 7.913 7.963 7.889 7.957 426,018 -0.01(-0.08%)
Nov 18, 2005 7.975 7.975 7.907 7.963 744,241 +0.04(+0.55%)
Nov 17, 2005 7.777 7.926 7.777 7.920 597,878 +0.09(+1.11%)
Nov 16, 2005 7.821 7.882 7.783 7.833 496,214 +0.02(+0.24%)
Nov 15, 2005 7.796 7.851 7.759 7.814 661,458 +0.01(+0.08%)
Nov 14, 2005 7.864 7.951 7.802 7.808 534,943 -0.12(-1.49%)
Nov 11, 2005 7.969 7.994 7.746 7.926 394,712 +0.07(+0.87%)
Nov 10, 2005 7.821 7.882 7.783 7.858 431,182 +0.04(+0.48%)
Nov 09, 2005 7.845 7.851 7.790 7.821 591,261 +0.05(+0.64%)
Nov 08, 2005 7.746 7.790 7.740 7.771 388,419 +0.00(+0.00%)
Nov 07, 2005 7.752 7.796 7.746 7.771 613,046 -0.11(-1.42%)
Nov 04, 2005 7.932 7.951 7.821 7.882 457,647 -0.05(-0.62%)
Nov 03, 2005 7.969 7.994 7.920 7.932 779,258 -0.02(-0.31%)
Nov 02, 2005 7.901 7.969 7.896 7.957 787,004 +0.06(+0.71%)
Nov 01, 2005 7.913 7.913 7.870 7.901 755,214 +0.07(+0.95%)
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%)
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.