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 )

16.59 +0.35 (+2.16%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 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 (%)
Mar 31, 2005 6.972 7.020 6.954 6.978 531,641 -0.05(-0.69%)
Mar 30, 2005 6.917 7.026 6.917 7.026 602,570 +0.12(+1.76%)
Mar 29, 2005 6.972 6.972 6.869 6.905 1,653,482 -0.08(-1.21%)
Mar 28, 2005 7.002 7.038 6.990 6.990 397,205 +0.01(+0.09%)
Mar 24, 2005 6.996 7.051 6.978 6.984 314,564 +0.00(+0.00%)
Mar 23, 2005 6.990 7.026 6.978 6.984 582,281 -0.05(-0.69%)
Mar 22, 2005 7.099 7.141 7.020 7.032 602,076 -0.10(-1.36%)
Mar 21, 2005 7.178 7.178 7.075 7.129 807,111 -0.01(-0.09%)
Mar 18, 2005 7.129 7.141 7.081 7.135 891,567 +0.04(+0.60%)
Mar 17, 2005 7.099 7.135 7.051 7.093 677,459 +0.07(+0.95%)
Mar 16, 2005 7.063 7.093 6.972 7.026 1,729,855 +0.01(+0.17%)
Mar 15, 2005 7.087 7.087 6.990 7.014 405,782 -0.10(-1.45%)
Mar 14, 2005 7.105 7.129 7.105 7.117 280,583 -0.02(-0.25%)
Mar 11, 2005 7.154 7.172 7.093 7.135 683,232 +0.01(+0.09%)
Mar 10, 2005 7.123 7.148 7.081 7.129 401,823 -0.01(-0.17%)
Mar 09, 2005 7.141 7.214 7.111 7.141 799,194 +0.01(+0.08%)
Mar 08, 2005 7.111 7.154 7.105 7.135 640,180 +0.02(+0.34%)
Mar 07, 2005 7.081 7.123 7.081 7.111 460,217 -0.02(-0.26%)
Mar 04, 2005 7.099 7.135 7.093 7.129 1,462,962 -0.02(-0.25%)
Mar 03, 2005 7.123 7.160 7.093 7.148 384,833 +0.02(+0.34%)
Mar 02, 2005 7.093 7.172 7.081 7.123 1,165,388 -0.16(-2.16%)
Mar 01, 2005 7.245 7.293 7.208 7.281 1,937,200 +0.06(+0.84%)
Feb 28, 2005 7.251 7.269 7.196 7.220 1,018,910 -0.07(-1.00%)
Feb 25, 2005 7.251 7.299 7.232 7.293 586,075 +0.11(+1.52%)
Feb 24, 2005 7.154 7.214 7.135 7.184 583,931 +0.09(+1.28%)
Feb 23, 2005 7.117 7.129 7.081 7.093 1,317,309 -0.01(-0.09%)
Feb 22, 2005 7.148 7.148 7.075 7.099 1,450,260 -0.01(-0.09%)
Feb 18, 2005 7.123 7.148 7.105 7.105 362,895 +0.08(+1.21%)
Feb 17, 2005 7.093 7.099 7.002 7.020 921,588 -0.09(-1.28%)
Feb 16, 2005 7.141 7.148 7.063 7.111 1,272,607 -0.02(-0.34%)
Feb 15, 2005 7.123 7.154 7.117 7.135 517,785 +0.01(+0.17%)
Feb 14, 2005 7.154 7.154 7.105 7.123 839,772 -0.01(-0.09%)
Feb 11, 2005 7.063 7.135 7.063 7.129 671,191 +0.06(+0.86%)
Feb 10, 2005 7.087 7.099 7.032 7.069 465,330 -0.01(-0.17%)
Feb 09, 2005 7.069 7.099 7.044 7.081 489,083 -0.01(-0.17%)
Feb 08, 2005 7.087 7.093 7.032 7.093 567,271 +0.05(+0.69%)
Feb 07, 2005 7.087 7.105 7.020 7.044 776,595 +0.00(+0.00%)
Feb 04, 2005 6.923 7.044 6.923 7.044 866,494 +0.12(+1.75%)
Feb 03, 2005 6.966 6.972 6.899 6.923 687,851 -0.04(-0.61%)
Feb 02, 2005 6.941 6.972 6.923 6.966 557,044 -0.02(-0.26%)
Feb 01, 2005 6.923 6.996 6.923 6.984 744,594 +0.00(+0.00%)
Jan 31, 2005 6.978 7.020 6.978 6.984 389,617 +0.07(+0.96%)
Jan 28, 2005 6.935 6.960 6.905 6.917 352,503 -0.01(-0.09%)
Jan 27, 2005 6.954 6.978 6.917 6.923 554,404 -0.07(-0.95%)
Jan 26, 2005 6.972 6.990 6.941 6.990 479,516 +0.10(+1.50%)
Jan 25, 2005 6.954 6.954 6.887 6.887 719,192 +0.12(+1.79%)
Jan 24, 2005 6.820 6.838 6.766 6.766 506,568 -0.04(-0.53%)
Jan 21, 2005 6.844 6.893 6.790 6.802 1,886,065 -0.06(-0.88%)
Jan 20, 2005 6.844 6.935 6.820 6.863 373,782 -0.07(-1.05%)
Jan 19, 2005 6.972 7.002 6.935 6.935 538,899 -0.07(-0.95%)
Jan 18, 2005 6.996 7.014 6.929 7.002 904,928 +0.05(+0.79%)
Jan 14, 2005 6.917 6.990 6.911 6.947 275,635 -0.02(-0.26%)
Jan 13, 2005 6.972 6.990 6.935 6.966 1,459,663 -0.01(-0.17%)
Jan 12, 2005 6.893 6.996 6.881 6.978 454,938 +0.07(+0.96%)
Jan 11, 2005 6.893 6.954 6.844 6.911 1,842,847 -0.08(-1.13%)
Jan 10, 2005 6.917 7.014 6.917 6.990 755,316 +0.05(+0.79%)
Jan 07, 2005 6.954 7.002 6.893 6.935 747,728 -0.07(-1.04%)
Jan 06, 2005 7.038 7.044 6.972 7.008 693,624 +0.07(+0.96%)
Jan 05, 2005 6.990 7.044 6.923 6.941 1,759,711 -0.16(-2.22%)
Jan 04, 2005 7.214 7.251 7.081 7.099 816,349 -0.18(-2.42%)
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.