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 )

17.99 -0.07 (-0.39%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Jul 29, 2005 8.205 8.211 8.155 8.168 662,264 -0.04(-0.45%)
Jul 28, 2005 8.149 8.236 8.149 8.205 1,015,989 +0.00(+0.00%)
Jul 27, 2005 8.161 8.205 8.130 8.205 1,058,913 +0.11(+1.38%)
Jul 26, 2005 8.124 8.137 8.087 8.093 410,849 -0.02(-0.31%)
Jul 25, 2005 8.149 8.192 8.118 8.118 859,621 -0.07(-0.91%)
Jul 22, 2005 8.186 8.236 8.137 8.192 976,292 +0.00(+0.00%)
Jul 21, 2005 8.068 8.267 8.000 8.192 4,932,615 +0.12(+1.46%)
Jul 20, 2005 8.056 8.112 8.025 8.075 779,097 +0.04(+0.46%)
Jul 19, 2005 8.044 8.075 8.013 8.037 839,449 +0.01(+0.15%)
Jul 18, 2005 8.025 8.056 8.006 8.025 935,142 +0.07(+0.86%)
Jul 15, 2005 7.963 7.982 7.932 7.957 1,718,596 +0.02(+0.31%)
Jul 14, 2005 7.932 7.994 7.920 7.932 1,047,295 +0.09(+1.11%)
Jul 13, 2005 7.821 7.858 7.808 7.845 513,481 +0.09(+1.20%)
Jul 12, 2005 7.777 7.790 7.746 7.752 535,427 -0.02(-0.24%)
Jul 11, 2005 7.703 7.777 7.703 7.771 355,822 +0.07(+0.88%)
Jul 08, 2005 7.622 7.703 7.591 7.703 519,451 +0.04(+0.57%)
Jul 07, 2005 7.597 7.659 7.542 7.659 733,429 +0.01(+0.16%)
Jul 06, 2005 7.709 7.728 7.647 7.647 351,787 -0.08(-1.04%)
Jul 05, 2005 7.678 7.796 7.659 7.728 605,623 +0.04(+0.56%)
Jul 01, 2005 7.715 7.728 7.684 7.684 181,864 -0.01(-0.16%)
Jun 30, 2005 7.734 7.740 7.690 7.697 423,113 -0.02(-0.32%)
Jun 29, 2005 7.734 7.765 7.709 7.721 425,050 -0.01(-0.16%)
Jun 28, 2005 7.728 7.790 7.697 7.734 1,161,706 +0.05(+0.65%)
Jun 27, 2005 7.666 7.746 7.604 7.684 710,353 +0.05(+0.65%)
Jun 24, 2005 7.672 7.678 7.616 7.635 667,106 +0.02(+0.33%)
Jun 23, 2005 7.647 7.678 7.597 7.610 727,458 -0.04(-0.57%)
Jun 22, 2005 7.647 7.690 7.628 7.653 966,448 +0.10(+1.31%)
Jun 21, 2005 7.542 7.591 7.542 7.554 650,807 -0.01(-0.08%)
Jun 20, 2005 7.560 7.591 7.523 7.560 684,534 -0.06(-0.73%)
Jun 17, 2005 7.554 7.616 7.523 7.616 1,024,703 +0.15(+2.08%)
Jun 16, 2005 7.486 7.498 7.449 7.461 739,238 -0.02(-0.25%)
Jun 15, 2005 7.511 7.529 7.455 7.480 703,737 -0.04(-0.58%)
Jun 14, 2005 7.504 7.529 7.492 7.523 272,232 +0.02(+0.25%)
Jun 13, 2005 7.529 7.529 7.486 7.504 1,260,465 +0.02(+0.25%)
Jun 10, 2005 7.473 7.517 7.473 7.486 143,458 -0.02(-0.33%)
Jun 09, 2005 7.504 7.517 7.467 7.511 340,814 +0.05(+0.66%)
Jun 08, 2005 7.486 7.492 7.449 7.461 283,366 +0.01(+0.08%)
Jun 07, 2005 7.436 7.492 7.436 7.455 580,772 +0.01(+0.17%)
Jun 06, 2005 7.473 7.473 7.424 7.442 867,205 +0.04(+0.59%)
Jun 03, 2005 7.418 7.461 7.387 7.399 929,817 -0.07(-0.91%)
Jun 02, 2005 7.455 7.473 7.412 7.467 788,295 -0.06(-0.82%)
Jun 01, 2005 7.467 7.548 7.449 7.529 1,171,711 +0.06(+0.83%)
May 31, 2005 7.486 7.486 7.393 7.467 592,714 +0.05(+0.67%)
May 27, 2005 7.405 7.430 7.387 7.418 389,709 +0.07(+0.93%)
May 26, 2005 7.387 7.387 7.319 7.350 1,876,255 +0.02(+0.34%)
May 25, 2005 7.350 7.350 7.275 7.325 858,814 -0.06(-0.84%)
May 24, 2005 7.362 7.393 7.356 7.387 274,330 -0.01(-0.08%)
May 23, 2005 7.368 7.393 7.331 7.393 492,180 +0.01(+0.17%)
May 20, 2005 7.374 7.381 7.331 7.381 266,745 +0.00(+0.00%)
May 19, 2005 7.412 7.412 7.356 7.381 790,715 -0.06(-0.75%)
May 18, 2005 7.405 7.455 7.393 7.436 629,345 +0.01(+0.08%)
May 17, 2005 7.343 7.430 7.319 7.430 456,033 -0.04(-0.50%)
May 16, 2005 7.449 7.486 7.412 7.467 552,855 +0.06(+0.84%)
May 13, 2005 7.430 7.480 7.374 7.405 576,093 -0.01(-0.17%)
May 12, 2005 7.486 7.517 7.412 7.418 451,514 -0.07(-0.91%)
May 11, 2005 7.455 7.498 7.436 7.486 508,962 +0.02(+0.25%)
May 10, 2005 7.542 7.542 7.436 7.467 412,624 -0.10(-1.31%)
May 09, 2005 7.597 7.597 7.523 7.566 785,874 +0.04(+0.49%)
May 06, 2005 7.566 7.566 7.517 7.529 517,031 -0.02(-0.25%)
May 05, 2005 7.585 7.591 7.535 7.548 799,914 +0.01(+0.08%)
May 04, 2005 7.504 7.560 7.449 7.542 1,108,777 +0.13(+1.76%)
May 03, 2005 7.436 7.492 7.405 7.412 1,029,705 -0.10(-1.32%)
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.