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 )

15.98 +0.27 (+1.72%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2006 8.787 8.800 8.750 8.787 1,060,043 +0.10(+1.14%)
Aug 30, 2006 8.688 8.750 8.124 8.688 2,619,367 +0.09(+1.08%)
Aug 29, 2006 8.614 8.626 8.564 8.595 1,223,673 +0.05(+0.58%)
Aug 28, 2006 8.527 8.595 8.526 8.546 835,254 -0.02(-0.29%)
Aug 25, 2006 8.564 8.614 8.539 8.570 421,984 -0.01(-0.14%)
Aug 24, 2006 8.608 8.639 8.558 8.583 1,211,247 +0.00(+0.00%)
Aug 23, 2006 8.688 8.725 8.583 8.583 1,954,843 -0.11(-1.21%)
Aug 22, 2006 8.707 8.738 8.676 8.688 700,832 -0.02(-0.21%)
Aug 21, 2006 8.700 8.713 8.676 8.707 932,883 -0.12(-1.33%)
Aug 18, 2006 8.880 8.880 8.731 8.824 649,839 -0.01(-0.14%)
Aug 17, 2006 8.787 8.855 8.781 8.837 928,365 +0.01(+0.07%)
Aug 16, 2006 9.277 9.277 8.769 8.831 3,528,529 +0.11(+1.28%)
Aug 15, 2006 8.694 8.769 8.694 8.719 1,492,193 +0.10(+1.15%)
Aug 14, 2006 8.800 8.800 8.595 8.620 3,574,035 +0.08(+0.94%)
Aug 11, 2006 8.546 8.570 8.490 8.539 1,306,617 -0.01(-0.14%)
Aug 10, 2006 8.533 8.669 8.490 8.552 2,754,111 +0.02(+0.22%)
Aug 09, 2006 8.614 8.639 8.515 8.533 1,671,637 +0.12(+1.40%)
Aug 08, 2006 8.477 8.527 8.403 8.415 4,655,541 -0.03(-0.37%)
Aug 07, 2006 8.459 8.477 8.422 8.446 693,248 +0.01(+0.07%)
Aug 04, 2006 8.564 8.564 8.422 8.440 2,154,781 -0.12(-1.38%)
Aug 03, 2006 8.521 8.601 8.490 8.558 3,564,837 -0.06(-0.65%)
Aug 02, 2006 8.546 8.663 8.546 8.614 1,887,067 +0.18(+2.13%)
Aug 01, 2006 8.663 8.663 8.422 8.434 1,566,747 -0.07(-0.87%)
Jul 31, 2006 8.558 8.564 8.508 8.508 4,289,230 -0.13(-1.51%)
Jul 28, 2006 8.490 8.639 8.465 8.639 9,550,718 +0.19(+2.27%)
Jul 27, 2006 8.490 8.552 8.440 8.446 1,717,628 +0.04(+0.44%)
Jul 26, 2006 8.391 8.459 8.360 8.409 1,317,106 -0.01(-0.07%)
Jul 25, 2006 8.322 8.434 8.316 8.415 918,521 -0.01(-0.07%)
Jul 24, 2006 8.329 8.453 8.322 8.422 1,780,240 +0.21(+2.57%)
Jul 21, 2006 8.279 8.285 8.180 8.211 1,348,896 -0.04(-0.53%)
Jul 20, 2006 8.384 8.403 8.223 8.254 967,416 -0.14(-1.62%)
Jul 19, 2006 8.149 8.391 8.149 8.391 6,257,790 +0.21(+2.58%)
Jul 18, 2006 8.137 8.192 8.068 8.180 1,673,413 +0.07(+0.84%)
Jul 17, 2006 8.124 8.149 8.087 8.112 688,568 -0.01(-0.15%)
Jul 14, 2006 8.180 8.242 8.068 8.124 1,274,182 -0.06(-0.68%)
Jul 13, 2006 8.180 8.299 8.124 8.180 3,697,161 -0.07(-0.83%)
Jul 12, 2006 8.322 8.366 8.199 8.248 1,507,685 -0.08(-0.97%)
Jul 11, 2006 8.310 8.358 8.242 8.329 2,497,048 -0.04(-0.44%)
Jul 10, 2006 8.409 8.428 8.298 8.366 7,621,694 +0.04(+0.52%)
Jul 07, 2006 8.384 8.397 8.267 8.322 2,062,154 -0.09(-1.03%)
Jul 06, 2006 8.428 8.477 8.384 8.409 2,004,384 +0.07(+0.89%)
Jul 05, 2006 8.366 8.428 8.248 8.335 1,441,846 -0.10(-1.18%)
Jul 03, 2006 8.378 8.465 8.372 8.434 468,136 +0.06(+0.67%)
Jun 30, 2006 8.415 8.415 8.310 8.378 1,132,014 +0.04(+0.52%)
Jun 29, 2006 8.149 8.360 8.137 8.335 1,522,531 +0.28(+3.46%)
Jun 28, 2006 8.019 8.068 7.994 8.056 254,320 +0.08(+1.01%)
Jun 27, 2006 8.093 8.130 7.963 7.975 545,271 -0.15(-1.83%)
Jun 26, 2006 8.106 8.149 8.075 8.124 926,912 -0.01(-0.08%)
Jun 23, 2006 8.062 8.137 8.025 8.130 186,060 +0.06(+0.69%)
Jun 22, 2006 8.087 8.099 7.982 8.075 1,061,011 -0.01(-0.08%)
Jun 21, 2006 7.969 8.180 7.957 8.081 1,096,835 +0.10(+1.24%)
Jun 20, 2006 8.006 8.050 7.938 7.982 1,456,692 -0.05(-0.62%)
Jun 19, 2006 8.062 8.124 7.975 8.031 860,266 -0.04(-0.54%)
Jun 16, 2006 8.124 8.143 8.031 8.075 3,894,517 -0.01(-0.15%)
Jun 15, 2006 7.988 8.137 7.975 8.087 1,514,785 +0.17(+2.11%)
Jun 14, 2006 7.777 7.920 7.715 7.920 4,417,036 +0.21(+2.73%)
Jun 13, 2006 7.796 7.845 7.684 7.709 6,935,062 -0.22(-2.81%)
Jun 12, 2006 8.099 8.099 7.932 7.932 1,359,063 -0.12(-1.54%)
Jun 09, 2006 8.099 8.118 8.019 8.056 586,098 -0.05(-0.61%)
Jun 08, 2006 8.118 8.118 7.796 8.106 4,346,032 -0.14(-1.65%)
Jun 07, 2006 8.267 8.341 8.192 8.242 3,163,831 -0.01(-0.08%)
Jun 06, 2006 8.217 8.353 8.087 8.248 4,891,465 -0.02(-0.22%)
Jun 05, 2006 8.384 8.391 8.211 8.267 3,070,559 -0.11(-1.26%)
Jun 02, 2006 8.366 8.415 8.316 8.372 2,607,748 +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.