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 )

15.69 +0.19 (+1.19%)
Streaming Delayed Price Updated: 12:48 PM EDT, Apr 25, 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 (%)
May 31, 2005 7.482 7.482 7.389 7.463 593,049 +0.05(+0.67%)
May 27, 2005 7.401 7.426 7.383 7.414 389,930 +0.07(+0.93%)
May 26, 2005 7.383 7.383 7.314 7.345 1,877,318 +0.02(+0.34%)
May 25, 2005 7.345 7.345 7.271 7.321 859,300 -0.06(-0.84%)
May 24, 2005 7.358 7.389 7.352 7.383 274,485 -0.01(-0.08%)
May 23, 2005 7.364 7.389 7.327 7.389 492,458 +0.01(+0.17%)
May 20, 2005 7.370 7.376 7.327 7.376 266,896 +0.00(+0.00%)
May 19, 2005 7.407 7.407 7.352 7.376 791,163 -0.06(-0.75%)
May 18, 2005 7.401 7.451 7.389 7.432 629,701 +0.01(+0.08%)
May 17, 2005 7.339 7.426 7.314 7.426 456,291 -0.04(-0.50%)
May 16, 2005 7.444 7.482 7.407 7.463 553,168 +0.06(+0.84%)
May 13, 2005 7.426 7.475 7.370 7.401 576,419 -0.01(-0.17%)
May 12, 2005 7.482 7.513 7.407 7.414 451,770 -0.07(-0.91%)
May 11, 2005 7.451 7.494 7.432 7.482 509,251 +0.02(+0.25%)
May 10, 2005 7.537 7.537 7.432 7.463 412,858 -0.10(-1.31%)
May 09, 2005 7.593 7.593 7.519 7.562 786,319 +0.04(+0.49%)
May 06, 2005 7.562 7.562 7.513 7.525 517,324 -0.02(-0.25%)
May 05, 2005 7.581 7.587 7.531 7.544 800,366 +0.01(+0.08%)
May 04, 2005 7.500 7.556 7.444 7.537 1,109,405 +0.13(+1.76%)
May 03, 2005 7.432 7.488 7.401 7.407 1,030,288 -0.10(-1.32%)
May 02, 2005 7.488 7.513 7.469 7.506 674,265 +0.04(+0.58%)
Apr 29, 2005 7.420 7.494 7.370 7.463 1,211,449 +0.12(+1.69%)
Apr 28, 2005 7.383 7.395 7.339 7.339 211,030 -0.04(-0.50%)
Apr 27, 2005 7.345 7.395 7.314 7.376 4,900,854 +0.02(+0.25%)
Apr 26, 2005 7.395 7.426 7.339 7.358 988,470 +0.04(+0.59%)
Apr 25, 2005 7.333 7.364 7.308 7.314 488,260 +0.07(+1.03%)
Apr 22, 2005 7.321 7.333 7.222 7.240 635,029 -0.06(-0.85%)
Apr 21, 2005 7.290 7.308 7.228 7.302 438,853 +0.22(+3.15%)
Apr 20, 2005 7.203 7.203 7.079 7.079 276,422 -0.12(-1.64%)
Apr 19, 2005 7.147 7.209 7.141 7.197 573,351 +0.07(+1.04%)
Apr 18, 2005 7.110 7.172 7.073 7.122 703,974 -0.04(-0.52%)
Apr 15, 2005 7.209 7.296 7.160 7.160 852,680 -0.09(-1.20%)
Apr 14, 2005 7.370 7.370 7.234 7.246 844,607 -0.01(-0.17%)
Apr 13, 2005 7.314 7.333 7.240 7.259 365,226 -0.01(-0.17%)
Apr 12, 2005 7.222 7.308 7.191 7.271 757,740 +0.04(+0.60%)
Apr 11, 2005 7.215 7.259 7.209 7.228 813,445 +0.01(+0.09%)
Apr 08, 2005 7.252 7.271 7.215 7.222 2,467,138 -0.04(-0.51%)
Apr 07, 2005 7.234 7.271 7.203 7.259 276,907 +0.06(+0.77%)
Apr 06, 2005 7.203 7.240 7.184 7.203 307,423 -0.02(-0.34%)
Apr 05, 2005 7.209 7.228 7.191 7.228 357,799 +0.04(+0.60%)
Apr 04, 2005 7.209 7.209 7.153 7.184 1,038,523 +0.10(+1.40%)
Apr 01, 2005 7.147 7.203 7.079 7.085 9,631,528 -0.04(-0.61%)
Mar 31, 2005 7.122 7.172 7.104 7.129 520,391 -0.05(-0.69%)
Mar 30, 2005 7.067 7.178 7.067 7.178 589,820 +0.12(+1.76%)
Mar 29, 2005 7.122 7.122 7.017 7.054 1,618,494 -0.09(-1.21%)
Mar 28, 2005 7.153 7.191 7.141 7.141 388,800 +0.01(+0.09%)
Mar 24, 2005 7.147 7.203 7.129 7.135 307,907 +0.00(+0.00%)
Mar 23, 2005 7.141 7.178 7.129 7.135 569,960 -0.05(-0.69%)
Mar 22, 2005 7.252 7.296 7.172 7.184 589,336 -0.10(-1.36%)
Mar 21, 2005 7.333 7.333 7.228 7.283 790,033 -0.01(-0.08%)
Mar 18, 2005 7.283 7.296 7.234 7.290 872,701 +0.04(+0.60%)
Mar 17, 2005 7.252 7.290 7.203 7.246 663,124 +0.07(+0.95%)
Mar 16, 2005 7.215 7.246 7.122 7.178 1,693,251 +0.01(+0.17%)
Mar 15, 2005 7.240 7.240 7.141 7.166 397,196 -0.11(-1.45%)
Mar 14, 2005 7.259 7.283 7.259 7.271 274,646 -0.02(-0.25%)
Mar 11, 2005 7.308 7.327 7.246 7.290 668,775 +0.01(+0.08%)
Mar 10, 2005 7.277 7.302 7.234 7.283 393,321 -0.01(-0.17%)
Mar 09, 2005 7.296 7.370 7.265 7.296 782,283 +0.01(+0.09%)
Mar 08, 2005 7.265 7.308 7.259 7.290 626,633 +0.02(+0.34%)
Mar 07, 2005 7.234 7.277 7.234 7.265 450,478 -0.02(-0.26%)
Mar 04, 2005 7.252 7.290 7.246 7.283 1,432,006 -0.02(-0.25%)
Mar 03, 2005 7.277 7.314 7.246 7.302 376,690 +0.02(+0.34%)
Mar 02, 2005 7.246 7.327 7.234 7.277 1,140,728 -0.16(-2.16%)
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.