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 )

16.97 -0.03 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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 (%)
Oct 31, 2005 7.798 7.835 7.791 7.822 753,704 +0.09(+1.12%)
Oct 28, 2005 7.636 7.742 7.618 7.736 733,360 +0.11(+1.38%)
Oct 27, 2005 7.711 7.748 7.630 7.630 330,028 -0.15(-1.91%)
Oct 26, 2005 7.804 7.828 7.754 7.779 294,991 -0.01(-0.16%)
Oct 25, 2005 7.841 7.866 7.754 7.791 847,029 -0.06(-0.79%)
Oct 24, 2005 7.810 7.897 7.742 7.853 2,014,560 +0.04(+0.48%)
Oct 21, 2005 7.835 7.847 7.767 7.816 802,627 +0.14(+1.77%)
Oct 20, 2005 7.822 7.828 7.674 7.680 892,884 -0.19(-2.36%)
Oct 19, 2005 7.798 7.884 7.729 7.866 1,715,533 -0.01(-0.08%)
Oct 18, 2005 7.897 7.921 7.866 7.872 697,354 -0.02(-0.31%)
Oct 17, 2005 7.921 7.940 7.884 7.897 597,570 -0.06(-0.78%)
Oct 14, 2005 7.903 7.959 7.890 7.959 975,553 +0.02(+0.31%)
Oct 13, 2005 7.890 7.934 7.556 7.934 1,074,206 +0.05(+0.63%)
Oct 12, 2005 7.909 8.051 7.878 7.884 2,908,575 -0.19(-2.30%)
Oct 11, 2005 8.089 8.101 8.051 8.070 572,221 +0.01(+0.15%)
Oct 10, 2005 8.058 8.082 8.020 8.058 704,942 -0.02(-0.31%)
Oct 07, 2005 8.020 8.082 8.014 8.082 556,074 +0.14(+1.79%)
Oct 06, 2005 8.082 8.082 7.909 7.940 1,894,110 -0.14(-1.76%)
Oct 05, 2005 8.219 8.256 8.082 8.082 3,608,190 -0.25(-3.05%)
Oct 04, 2005 8.318 8.404 8.318 8.336 740,626 +0.01(+0.07%)
Oct 03, 2005 8.367 8.411 8.324 8.330 911,614 -0.08(-0.96%)
Sep 30, 2005 8.367 8.429 8.281 8.411 1,772,367 -0.02(-0.29%)
Sep 29, 2005 8.268 8.448 8.045 8.435 1,595,728 +0.24(+2.87%)
Sep 28, 2005 8.206 8.268 8.194 8.200 540,090 -0.02(-0.23%)
Sep 27, 2005 8.212 8.219 8.163 8.219 300,480 +0.00(+0.00%)
Sep 26, 2005 8.212 8.237 8.194 8.219 444,020 +0.07(+0.91%)
Sep 23, 2005 8.144 8.163 8.120 8.144 340,684 -0.05(-0.60%)
Sep 22, 2005 8.157 8.194 8.132 8.194 714,307 +0.01(+0.15%)
Sep 21, 2005 8.151 8.206 8.144 8.181 562,856 +0.00(+0.00%)
Sep 20, 2005 8.181 8.231 8.144 8.181 751,443 +0.09(+1.07%)
Sep 19, 2005 8.113 8.144 8.082 8.095 1,109,405 -0.10(-1.21%)
Sep 16, 2005 8.169 8.219 7.680 8.194 477,765 +0.00(+0.00%)
Sep 15, 2005 8.219 8.231 8.194 8.194 21,958 -0.01(-0.15%)
Sep 14, 2005 8.225 8.231 8.175 8.206 871,410 +0.01(+0.08%)
Sep 13, 2005 8.181 8.212 8.175 8.200 346,981 -0.06(-0.68%)
Sep 12, 2005 8.281 8.281 8.243 8.256 292,084 -0.01(-0.15%)
Sep 09, 2005 8.206 8.299 8.206 8.268 1,069,846 +0.06(+0.68%)
Sep 08, 2005 8.231 8.231 8.181 8.212 221,202 -0.04(-0.45%)
Sep 07, 2005 8.256 8.274 8.237 8.250 353,278 -0.02(-0.22%)
Sep 06, 2005 8.225 8.293 8.219 8.268 654,082 -0.01(-0.07%)
Sep 02, 2005 8.256 8.287 8.212 8.274 416,087 +0.07(+0.91%)
Sep 01, 2005 8.200 8.219 7.965 8.200 816,513 +0.11(+1.38%)
Aug 31, 2005 8.027 8.113 8.014 8.089 771,142 +0.06(+0.77%)
Aug 30, 2005 8.045 8.045 7.959 8.027 882,389 +0.01(+0.08%)
Aug 29, 2005 8.020 8.051 7.965 8.020 889,978 +0.00(+0.00%)
Aug 26, 2005 8.070 8.070 8.008 8.020 247,198 +0.00(+0.00%)
Aug 25, 2005 7.959 8.039 7.928 8.020 583,039 +0.11(+1.33%)
Aug 24, 2005 8.002 8.020 7.903 7.915 2,004,711 -0.11(-1.39%)
Aug 23, 2005 8.070 8.089 8.008 8.027 1,054,346 -0.15(-1.82%)
Aug 22, 2005 8.194 8.225 8.163 8.175 589,659 +0.01(+0.15%)
Aug 19, 2005 8.151 8.163 8.120 8.163 563,017 +0.00(+0.00%)
Aug 18, 2005 8.188 8.206 8.144 8.163 1,348,853 -0.18(-2.15%)
Aug 17, 2005 8.299 8.373 8.299 8.343 373,784 +0.10(+1.20%)
Aug 16, 2005 8.312 8.318 8.212 8.243 433,686 -0.06(-0.75%)
Aug 15, 2005 8.324 8.349 8.268 8.305 738,365 +0.04(+0.52%)
Aug 12, 2005 8.312 8.312 8.212 8.262 691,541 -0.06(-0.74%)
Aug 11, 2005 8.299 8.336 8.262 8.324 793,585 +0.06(+0.67%)
Aug 10, 2005 8.299 8.330 8.212 8.268 726,417 +0.06(+0.68%)
Aug 09, 2005 8.200 8.243 8.175 8.212 458,390 -0.01(-0.08%)
Aug 08, 2005 8.225 8.250 8.200 8.219 355,054 +0.09(+1.07%)
Aug 05, 2005 7.636 8.237 7.636 8.132 863,982 -0.12(-1.50%)
Aug 04, 2005 8.318 8.318 8.256 8.256 574,804 -0.09(-1.04%)
Aug 03, 2005 8.312 8.355 8.293 8.343 874,155 +0.02(+0.30%)
Aug 02, 2005 8.274 8.355 8.237 8.318 566,570 +0.09(+1.13%)
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.