Skip to main content

Hong Kong Ishares MSCI ETF (NY: EWH )

15.55 -0.10 (-0.61%)
Streaming Delayed Price Updated: 3:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 8.243 8.305 8.194 8.299 1,415,536 +0.09(+1.13%)
May 30, 2006 8.355 8.355 8.181 8.206 2,382,855 -0.22(-2.57%)
May 26, 2006 8.448 8.460 8.355 8.423 2,350,401 +0.04(+0.52%)
May 25, 2006 8.330 8.417 8.281 8.380 4,025,569 +0.06(+0.74%)
May 24, 2006 8.287 8.392 8.237 8.318 1,930,762 +0.06(+0.75%)
May 23, 2006 8.336 8.497 8.256 8.256 3,283,328 -0.07(-0.89%)
May 22, 2006 8.373 8.398 8.163 8.330 5,823,771 -0.23(-2.68%)
May 19, 2006 8.497 8.621 8.473 8.559 1,519,195 +0.09(+1.10%)
May 18, 2006 8.578 8.671 8.460 8.466 1,673,068 -0.11(-1.30%)
May 17, 2006 8.714 8.714 8.349 8.578 5,631,147 -0.07(-0.79%)
May 16, 2006 8.714 8.714 8.640 8.646 3,866,852 +0.02(+0.22%)
May 15, 2006 8.658 8.658 8.516 8.627 5,830,229 -0.09(-1.00%)
May 12, 2006 8.881 8.881 8.671 8.714 4,173,630 -0.17(-1.88%)
May 11, 2006 9.005 9.011 8.819 8.881 6,676,774 -0.07(-0.76%)
May 10, 2006 8.980 9.008 8.925 8.949 1,312,685 -0.11(-1.23%)
May 09, 2006 9.042 9.086 9.005 9.061 2,181,512 -0.08(-0.88%)
May 08, 2006 9.135 9.148 9.117 9.141 1,541,961 +0.06(+0.61%)
May 05, 2006 9.104 9.123 9.067 9.086 1,215,162 +0.02(+0.27%)
May 04, 2006 9.042 9.080 9.018 9.061 2,180,382 +0.04(+0.41%)
May 03, 2006 9.042 9.042 8.968 9.024 2,225,591 +0.04(+0.48%)
May 02, 2006 8.968 8.987 8.949 8.980 1,619,786 +0.16(+1.83%)
May 01, 2006 8.869 8.894 8.807 8.819 1,162,687 -0.04(-0.49%)
Apr 28, 2006 8.788 8.863 8.788 8.863 2,088,026 +0.07(+0.85%)
Apr 27, 2006 8.795 8.844 8.720 8.788 4,100,810 -0.04(-0.42%)
Apr 26, 2006 8.832 8.844 8.795 8.826 2,073,332 +0.09(+0.99%)
Apr 25, 2006 8.813 8.819 8.739 8.739 1,277,002 -0.12(-1.33%)
Apr 24, 2006 8.863 8.875 8.826 8.857 1,386,796 -0.09(-1.04%)
Apr 21, 2006 8.949 8.968 8.925 8.949 2,519,129 +0.02(+0.28%)
Apr 20, 2006 8.912 8.949 8.869 8.925 2,139,532 +0.05(+0.56%)
Apr 19, 2006 8.869 8.888 8.788 8.875 1,330,446 -0.04(-0.42%)
Apr 18, 2006 8.739 8.931 8.739 8.912 2,084,150 +0.22(+2.57%)
Apr 17, 2006 8.702 8.739 8.683 8.689 2,240,607 +0.02(+0.21%)
Apr 13, 2006 8.652 8.708 8.646 8.671 924,854 +0.02(+0.21%)
Apr 12, 2006 8.646 8.677 8.615 8.652 711,885 +0.00(+0.00%)
Apr 11, 2006 8.739 8.745 8.621 8.652 1,177,380 -0.08(-0.92%)
Apr 10, 2006 8.720 8.739 8.671 8.733 1,977,586 +0.09(+1.00%)
Apr 07, 2006 8.689 8.727 8.609 8.646 1,412,792 -0.02(-0.21%)
Apr 06, 2006 8.689 8.720 8.640 8.665 2,532,046 +0.08(+0.94%)
Apr 05, 2006 8.578 8.603 8.541 8.584 1,515,481 +0.04(+0.51%)
Apr 04, 2006 8.528 8.603 8.516 8.541 1,923,334 +0.06(+0.66%)
Apr 03, 2006 8.528 8.559 8.485 8.485 2,079,791 +0.13(+1.56%)
Mar 31, 2006 8.411 8.417 8.343 8.355 463,557 -0.07(-0.88%)
Mar 30, 2006 8.423 8.466 8.392 8.429 761,131 +0.02(+0.29%)
Mar 29, 2006 8.373 8.429 8.336 8.404 1,110,212 +0.07(+0.89%)
Mar 28, 2006 8.417 8.429 8.330 8.330 489,068 -0.06(-0.74%)
Mar 27, 2006 8.380 8.423 8.380 8.392 1,142,989 +0.04(+0.52%)
Mar 24, 2006 8.312 8.367 8.312 8.349 1,066,294 +0.01(+0.07%)
Mar 23, 2006 8.299 8.343 8.287 8.343 883,035 +0.06(+0.67%)
Mar 22, 2006 8.231 8.287 8.206 8.287 799,559 -0.03(-0.37%)
Mar 21, 2006 8.343 8.373 8.268 8.318 2,065,098 -0.02(-0.30%)
Mar 20, 2006 8.336 8.349 8.318 8.343 350,372 +0.02(+0.30%)
Mar 17, 2006 8.330 8.343 8.293 8.318 1,020,762 +0.02(+0.30%)
Mar 16, 2006 8.287 8.318 8.281 8.293 980,397 -0.01(-0.07%)
Mar 15, 2006 8.250 8.299 8.237 8.299 774,533 +0.04(+0.53%)
Mar 14, 2006 8.120 8.256 8.120 8.256 4,387,728 +0.07(+0.91%)
Mar 13, 2006 8.151 8.188 8.151 8.181 778,892 +0.02(+0.23%)
Mar 10, 2006 8.113 8.188 8.082 8.163 577,549 +0.08(+1.00%)
Mar 09, 2006 8.107 8.144 8.082 8.082 1,996,477 -0.05(-0.61%)
Mar 08, 2006 8.033 8.132 8.015 8.132 2,035,389 +0.10(+1.23%)
Mar 07, 2006 8.101 8.126 8.020 8.033 2,654,919 -0.20(-2.48%)
Mar 06, 2006 8.287 8.299 8.194 8.237 1,129,910 -0.04(-0.45%)
Mar 03, 2006 8.299 8.349 8.262 8.274 2,651,528 -0.06(-0.67%)
Mar 02, 2006 8.312 8.343 8.274 8.330 632,930 +0.05(+0.60%)
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.