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 (%)
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%)
May 02, 2005 7.492 7.517 7.473 7.511 673,883 +0.04(+0.58%)
Apr 29, 2005 7.424 7.498 7.374 7.467 1,210,763 +0.12(+1.69%)
Apr 28, 2005 7.387 7.399 7.343 7.343 210,911 -0.04(-0.50%)
Apr 27, 2005 7.350 7.399 7.319 7.381 4,898,081 +0.02(+0.25%)
Apr 26, 2005 7.399 7.430 7.343 7.362 987,910 +0.04(+0.59%)
Apr 25, 2005 7.337 7.368 7.312 7.319 487,984 +0.07(+1.03%)
Apr 22, 2005 7.325 7.337 7.226 7.244 634,670 -0.06(-0.85%)
Apr 21, 2005 7.294 7.312 7.232 7.306 438,605 +0.22(+3.15%)
Apr 20, 2005 7.207 7.207 7.083 7.083 276,266 -0.12(-1.64%)
Apr 19, 2005 7.151 7.213 7.145 7.201 573,026 +0.07(+1.04%)
Apr 18, 2005 7.114 7.176 7.077 7.126 703,575 -0.04(-0.52%)
Apr 15, 2005 7.213 7.300 7.164 7.164 852,198 -0.09(-1.20%)
Apr 14, 2005 7.374 7.374 7.238 7.250 844,129 -0.01(-0.17%)
Apr 13, 2005 7.319 7.337 7.244 7.263 365,020 -0.01(-0.17%)
Apr 12, 2005 7.226 7.312 7.195 7.275 757,312 +0.04(+0.60%)
Apr 11, 2005 7.219 7.263 7.213 7.232 812,985 +0.01(+0.09%)
Apr 08, 2005 7.257 7.275 7.219 7.226 2,465,742 -0.04(-0.51%)
Apr 07, 2005 7.238 7.275 7.207 7.263 276,750 +0.06(+0.77%)
Apr 06, 2005 7.207 7.244 7.188 7.207 307,249 -0.02(-0.34%)
Apr 05, 2005 7.213 7.232 7.195 7.232 357,597 +0.04(+0.60%)
Apr 04, 2005 7.213 7.213 7.157 7.188 1,037,935 +0.10(+1.40%)
Apr 01, 2005 7.151 7.207 7.083 7.089 9,626,078 -0.04(-0.61%)
Mar 31, 2005 7.126 7.176 7.108 7.133 520,097 -0.05(-0.69%)
Mar 30, 2005 7.071 7.182 7.071 7.182 589,486 +0.12(+1.76%)
Mar 29, 2005 7.126 7.126 7.021 7.058 1,617,578 -0.09(-1.21%)
Mar 28, 2005 7.157 7.195 7.145 7.145 388,580 +0.01(+0.09%)
Mar 24, 2005 7.151 7.207 7.133 7.139 307,733 +0.00(+0.00%)
Mar 23, 2005 7.145 7.182 7.133 7.139 569,638 -0.05(-0.69%)
Mar 22, 2005 7.257 7.300 7.176 7.188 589,002 -0.10(-1.36%)
Mar 21, 2005 7.337 7.337 7.232 7.288 789,586 -0.01(-0.09%)
Mar 18, 2005 7.288 7.300 7.238 7.294 872,208 +0.04(+0.60%)
Mar 17, 2005 7.257 7.294 7.207 7.250 662,749 +0.07(+0.95%)
Mar 16, 2005 7.219 7.250 7.126 7.182 1,692,293 +0.01(+0.17%)
Mar 15, 2005 7.244 7.244 7.145 7.170 396,971 -0.11(-1.45%)
Mar 14, 2005 7.263 7.288 7.263 7.275 274,491 -0.02(-0.25%)
Mar 11, 2005 7.312 7.331 7.250 7.294 668,397 +0.01(+0.09%)
Mar 10, 2005 7.281 7.306 7.238 7.288 393,098 -0.01(-0.17%)
Mar 09, 2005 7.300 7.374 7.269 7.300 781,840 +0.01(+0.09%)
Mar 08, 2005 7.269 7.312 7.263 7.294 626,279 +0.02(+0.34%)
Mar 07, 2005 7.238 7.281 7.238 7.269 450,223 -0.02(-0.26%)
Mar 04, 2005 7.257 7.294 7.250 7.288 1,431,195 -0.02(-0.25%)
Mar 03, 2005 7.281 7.319 7.250 7.306 376,477 +0.02(+0.34%)
Mar 02, 2005 7.250 7.331 7.238 7.281 1,140,083 -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.