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 )

16.72 -0.25 (-1.47%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 (%)
Mar 31, 2006 8.415 8.422 8.347 8.360 463,294 -0.07(-0.88%)
Mar 30, 2006 8.428 8.471 8.397 8.434 760,700 +0.02(+0.29%)
Mar 29, 2006 8.378 8.434 8.341 8.409 1,109,584 +0.07(+0.89%)
Mar 28, 2006 8.422 8.434 8.335 8.335 488,791 -0.06(-0.74%)
Mar 27, 2006 8.384 8.428 8.384 8.397 1,142,342 +0.04(+0.52%)
Mar 24, 2006 8.316 8.372 8.316 8.353 1,065,691 +0.01(+0.07%)
Mar 23, 2006 8.304 8.347 8.291 8.347 882,535 +0.06(+0.67%)
Mar 22, 2006 8.236 8.291 8.211 8.291 799,107 -0.03(-0.37%)
Mar 21, 2006 8.347 8.378 8.273 8.322 2,063,929 -0.02(-0.30%)
Mar 20, 2006 8.341 8.353 8.322 8.347 350,174 +0.02(+0.30%)
Mar 17, 2006 8.335 8.347 8.298 8.322 1,020,184 +0.02(+0.30%)
Mar 16, 2006 8.291 8.322 8.285 8.298 979,842 -0.01(-0.07%)
Mar 15, 2006 8.254 8.304 8.242 8.304 774,094 +0.04(+0.53%)
Mar 14, 2006 8.124 8.260 8.124 8.260 4,385,245 +0.07(+0.91%)
Mar 13, 2006 8.155 8.192 8.155 8.186 778,451 +0.02(+0.23%)
Mar 10, 2006 8.118 8.192 8.087 8.168 577,222 +0.08(+1.00%)
Mar 09, 2006 8.112 8.149 8.087 8.087 1,995,347 -0.05(-0.61%)
Mar 08, 2006 8.037 8.137 8.019 8.137 2,034,237 +0.10(+1.23%)
Mar 07, 2006 8.106 8.130 8.025 8.037 2,653,416 -0.20(-2.48%)
Mar 06, 2006 8.291 8.304 8.199 8.242 1,129,271 -0.04(-0.45%)
Mar 03, 2006 8.304 8.353 8.267 8.279 2,650,027 -0.06(-0.67%)
Mar 02, 2006 8.316 8.347 8.279 8.335 632,572 +0.05(+0.60%)
Mar 01, 2006 8.242 8.329 8.236 8.285 576,254 +0.05(+0.60%)
Feb 28, 2006 8.347 8.267 8.199 8.236 1,352,285 -0.11(-1.34%)
Feb 27, 2006 8.304 8.360 8.304 8.347 3,834,165 +0.05(+0.60%)
Feb 24, 2006 8.242 8.304 8.236 8.298 1,074,728 +0.04(+0.53%)
Feb 23, 2006 8.279 8.285 8.229 8.254 847,679 +0.10(+1.22%)
Feb 22, 2006 8.118 8.211 8.118 8.155 1,431,357 -0.01(-0.08%)
Feb 21, 2006 8.205 8.205 8.130 8.161 1,027,446 +0.07(+0.92%)
Feb 17, 2006 8.081 8.118 8.062 8.087 402,619 -0.05(-0.61%)
Feb 16, 2006 8.124 8.143 8.087 8.137 711,967 +0.03(+0.38%)
Feb 15, 2006 8.062 8.124 8.056 8.106 655,003 -0.05(-0.61%)
Feb 14, 2006 8.062 8.161 8.031 8.155 1,362,290 +0.20(+2.57%)
Feb 13, 2006 8.056 8.056 7.932 7.951 1,637,427 -0.12(-1.46%)
Feb 10, 2006 8.087 8.099 8.000 8.068 1,386,980 -0.05(-0.61%)
Feb 09, 2006 8.025 8.149 8.025 8.118 888,183 -0.02(-0.23%)
Feb 08, 2006 8.075 8.143 8.031 8.137 2,007,934 +0.07(+0.92%)
Feb 07, 2006 8.112 8.143 8.056 8.062 731,008 -0.05(-0.61%)
Feb 06, 2006 8.137 8.161 8.087 8.112 1,071,823 +0.03(+0.38%)
Feb 03, 2006 8.062 8.099 8.006 8.081 1,332,759 -0.06(-0.69%)
Feb 02, 2006 8.180 8.211 8.093 8.137 2,441,537 -0.12(-1.50%)
Feb 01, 2006 8.267 8.279 8.199 8.260 4,999,906 -0.05(-0.60%)
Jan 31, 2006 8.639 8.639 8.273 8.310 1,848,661 -0.05(-0.59%)
Jan 30, 2006 8.366 8.378 8.316 8.360 2,190,605 -0.01(-0.07%)
Jan 27, 2006 8.285 8.415 8.267 8.366 2,055,538 +0.17(+2.12%)
Jan 26, 2006 8.180 8.217 8.180 8.192 1,527,211 +0.04(+0.53%)
Jan 25, 2006 8.205 8.211 8.149 8.149 1,134,919 -0.04(-0.45%)
Jan 24, 2006 8.124 8.186 8.124 8.186 1,360,192 +0.07(+0.84%)
Jan 23, 2006 8.068 8.118 8.056 8.118 801,205 +0.04(+0.46%)
Jan 20, 2006 8.229 8.229 8.056 8.081 1,177,359 -0.18(-2.18%)
Jan 19, 2006 8.236 8.260 8.199 8.260 2,195,769 +0.11(+1.29%)
Jan 18, 2006 8.025 8.155 8.025 8.155 2,104,595 +0.00(+0.00%)
Jan 17, 2006 8.075 8.161 8.056 8.155 1,450,560 -0.12(-1.50%)
Jan 13, 2006 8.242 8.285 8.229 8.279 1,902,236 +0.08(+0.98%)
Jan 12, 2006 8.273 8.273 8.180 8.199 1,637,427 -0.06(-0.68%)
Jan 11, 2006 8.236 8.267 8.199 8.254 2,547,880 +0.03(+0.38%)
Jan 10, 2006 8.254 8.273 8.180 8.223 2,286,137 -0.01(-0.08%)
Jan 09, 2006 8.229 8.248 8.205 8.229 3,143,015 +0.12(+1.53%)
Jan 06, 2006 8.130 8.143 8.056 8.106 2,041,499 +0.10(+1.24%)
Jan 05, 2006 8.044 8.093 8.006 8.006 936,272 -0.04(-0.54%)
Jan 04, 2006 8.000 8.050 7.982 8.050 2,165,593 +0.12(+1.56%)
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.