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 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2006 8.347 8.267 8.199 8.236 1,352,285 -0.11(-1.34%)
Feb 27, 2006 8.304 8.360 8.304 8.347 3,834,165 +0.05(+0.60%)
Feb 24, 2006 8.242 8.304 8.236 8.298 1,074,728 +0.04(+0.53%)
Feb 23, 2006 8.279 8.285 8.229 8.254 847,679 +0.10(+1.22%)
Feb 22, 2006 8.118 8.211 8.118 8.155 1,431,357 -0.01(-0.08%)
Feb 21, 2006 8.205 8.205 8.130 8.161 1,027,446 +0.07(+0.92%)
Feb 17, 2006 8.081 8.118 8.062 8.087 402,619 -0.05(-0.61%)
Feb 16, 2006 8.124 8.143 8.087 8.137 711,967 +0.03(+0.38%)
Feb 15, 2006 8.062 8.124 8.056 8.106 655,003 -0.05(-0.61%)
Feb 14, 2006 8.062 8.161 8.031 8.155 1,362,290 +0.20(+2.57%)
Feb 13, 2006 8.056 8.056 7.932 7.951 1,637,427 -0.12(-1.46%)
Feb 10, 2006 8.087 8.099 8.000 8.068 1,386,980 -0.05(-0.61%)
Feb 09, 2006 8.025 8.149 8.025 8.118 888,183 -0.02(-0.23%)
Feb 08, 2006 8.075 8.143 8.031 8.137 2,007,934 +0.07(+0.92%)
Feb 07, 2006 8.112 8.143 8.056 8.062 731,008 -0.05(-0.61%)
Feb 06, 2006 8.137 8.161 8.087 8.112 1,071,823 +0.03(+0.38%)
Feb 03, 2006 8.062 8.099 8.006 8.081 1,332,759 -0.06(-0.69%)
Feb 02, 2006 8.180 8.211 8.093 8.137 2,441,537 -0.12(-1.50%)
Feb 01, 2006 8.267 8.279 8.199 8.260 4,999,906 -0.05(-0.60%)
Jan 31, 2006 8.639 8.639 8.273 8.310 1,848,661 -0.05(-0.59%)
Jan 30, 2006 8.366 8.378 8.316 8.360 2,190,605 -0.01(-0.07%)
Jan 27, 2006 8.285 8.415 8.267 8.366 2,055,538 +0.17(+2.12%)
Jan 26, 2006 8.180 8.217 8.180 8.192 1,527,211 +0.04(+0.53%)
Jan 25, 2006 8.205 8.211 8.149 8.149 1,134,919 -0.04(-0.45%)
Jan 24, 2006 8.124 8.186 8.124 8.186 1,360,192 +0.07(+0.84%)
Jan 23, 2006 8.068 8.118 8.056 8.118 801,205 +0.04(+0.46%)
Jan 20, 2006 8.229 8.229 8.056 8.081 1,177,359 -0.18(-2.18%)
Jan 19, 2006 8.236 8.260 8.199 8.260 2,195,769 +0.11(+1.29%)
Jan 18, 2006 8.025 8.155 8.025 8.155 2,104,595 +0.00(+0.00%)
Jan 17, 2006 8.075 8.161 8.056 8.155 1,450,560 -0.12(-1.50%)
Jan 13, 2006 8.242 8.285 8.229 8.279 1,902,236 +0.08(+0.98%)
Jan 12, 2006 8.273 8.273 8.180 8.199 1,637,427 -0.06(-0.68%)
Jan 11, 2006 8.236 8.267 8.199 8.254 2,547,880 +0.03(+0.38%)
Jan 10, 2006 8.254 8.273 8.180 8.223 2,286,137 -0.01(-0.08%)
Jan 09, 2006 8.229 8.248 8.205 8.229 3,143,015 +0.12(+1.53%)
Jan 06, 2006 8.130 8.143 8.056 8.106 2,041,499 +0.10(+1.24%)
Jan 05, 2006 8.044 8.093 8.006 8.006 936,272 -0.04(-0.54%)
Jan 04, 2006 8.000 8.050 7.982 8.050 2,165,593 +0.12(+1.56%)
Jan 03, 2006 7.845 7.957 7.827 7.926 2,138,644 +0.11(+1.35%)
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%)
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.