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 (%)
Mar 31, 2006 8.411 8.417 8.343 8.355 463,557 -0.07(-0.88%)
Mar 30, 2006 8.423 8.466 8.392 8.429 761,131 +0.02(+0.29%)
Mar 29, 2006 8.373 8.429 8.336 8.404 1,110,212 +0.07(+0.89%)
Mar 28, 2006 8.417 8.429 8.330 8.330 489,068 -0.06(-0.74%)
Mar 27, 2006 8.380 8.423 8.380 8.392 1,142,989 +0.04(+0.52%)
Mar 24, 2006 8.312 8.367 8.312 8.349 1,066,294 +0.01(+0.07%)
Mar 23, 2006 8.299 8.343 8.287 8.343 883,035 +0.06(+0.67%)
Mar 22, 2006 8.231 8.287 8.206 8.287 799,559 -0.03(-0.37%)
Mar 21, 2006 8.343 8.373 8.268 8.318 2,065,098 -0.02(-0.30%)
Mar 20, 2006 8.336 8.349 8.318 8.343 350,372 +0.02(+0.30%)
Mar 17, 2006 8.330 8.343 8.293 8.318 1,020,762 +0.02(+0.30%)
Mar 16, 2006 8.287 8.318 8.281 8.293 980,397 -0.01(-0.07%)
Mar 15, 2006 8.250 8.299 8.237 8.299 774,533 +0.04(+0.53%)
Mar 14, 2006 8.120 8.256 8.120 8.256 4,387,728 +0.07(+0.91%)
Mar 13, 2006 8.151 8.188 8.151 8.181 778,892 +0.02(+0.23%)
Mar 10, 2006 8.113 8.188 8.082 8.163 577,549 +0.08(+1.00%)
Mar 09, 2006 8.107 8.144 8.082 8.082 1,996,477 -0.05(-0.61%)
Mar 08, 2006 8.033 8.132 8.015 8.132 2,035,389 +0.10(+1.23%)
Mar 07, 2006 8.101 8.126 8.020 8.033 2,654,919 -0.20(-2.48%)
Mar 06, 2006 8.287 8.299 8.194 8.237 1,129,910 -0.04(-0.45%)
Mar 03, 2006 8.299 8.349 8.262 8.274 2,651,528 -0.06(-0.67%)
Mar 02, 2006 8.312 8.343 8.274 8.330 632,930 +0.05(+0.60%)
Mar 01, 2006 8.237 8.324 8.231 8.281 576,580 +0.05(+0.60%)
Feb 28, 2006 8.343 8.262 8.194 8.231 1,353,051 -0.11(-1.34%)
Feb 27, 2006 8.299 8.355 8.299 8.343 3,836,336 +0.05(+0.60%)
Feb 24, 2006 8.237 8.299 8.231 8.293 1,075,336 +0.04(+0.53%)
Feb 23, 2006 8.274 8.281 8.225 8.250 848,159 +0.10(+1.22%)
Feb 22, 2006 8.113 8.206 8.113 8.151 1,432,167 -0.01(-0.08%)
Feb 21, 2006 8.200 8.200 8.126 8.157 1,028,028 +0.07(+0.92%)
Feb 17, 2006 8.076 8.113 8.058 8.082 402,847 -0.05(-0.61%)
Feb 16, 2006 8.120 8.138 8.082 8.132 712,370 +0.03(+0.38%)
Feb 15, 2006 8.058 8.120 8.051 8.101 655,374 -0.05(-0.61%)
Feb 14, 2006 8.058 8.157 8.027 8.151 1,363,061 +0.20(+2.57%)
Feb 13, 2006 8.051 8.051 7.928 7.946 1,638,354 -0.12(-1.46%)
Feb 10, 2006 8.082 8.095 7.996 8.064 1,387,765 -0.05(-0.61%)
Feb 09, 2006 8.020 8.144 8.020 8.113 888,686 -0.02(-0.23%)
Feb 08, 2006 8.070 8.138 8.027 8.132 2,009,071 +0.07(+0.92%)
Feb 07, 2006 8.107 8.138 8.051 8.058 731,422 -0.05(-0.61%)
Feb 06, 2006 8.132 8.157 8.082 8.107 1,072,430 +0.03(+0.38%)
Feb 03, 2006 8.058 8.095 8.002 8.076 1,333,514 -0.06(-0.69%)
Feb 02, 2006 8.175 8.206 8.089 8.132 2,442,919 -0.12(-1.50%)
Feb 01, 2006 8.262 8.274 8.194 8.256 5,002,737 -0.05(-0.60%)
Jan 31, 2006 8.634 8.634 8.268 8.305 1,849,708 -0.05(-0.59%)
Jan 30, 2006 8.361 8.373 8.312 8.355 2,191,846 -0.01(-0.07%)
Jan 27, 2006 8.281 8.411 8.262 8.361 2,056,702 +0.17(+2.12%)
Jan 26, 2006 8.175 8.212 8.175 8.188 1,528,075 +0.04(+0.53%)
Jan 25, 2006 8.200 8.206 8.144 8.144 1,135,561 -0.04(-0.45%)
Jan 24, 2006 8.120 8.181 8.120 8.181 1,360,962 +0.07(+0.84%)
Jan 23, 2006 8.064 8.113 8.051 8.113 801,658 +0.04(+0.46%)
Jan 20, 2006 8.225 8.225 8.051 8.076 1,178,026 -0.18(-2.18%)
Jan 19, 2006 8.231 8.256 8.194 8.256 2,197,012 +0.11(+1.29%)
Jan 18, 2006 8.020 8.151 8.020 8.151 2,105,786 +0.00(+0.00%)
Jan 17, 2006 8.070 8.157 8.051 8.151 1,451,381 -0.12(-1.50%)
Jan 13, 2006 8.237 8.281 8.225 8.274 1,903,313 +0.08(+0.98%)
Jan 12, 2006 8.268 8.268 8.175 8.194 1,638,354 -0.06(-0.68%)
Jan 11, 2006 8.231 8.262 8.194 8.250 2,549,322 +0.03(+0.38%)
Jan 10, 2006 8.250 8.268 8.175 8.219 2,287,431 -0.01(-0.08%)
Jan 09, 2006 8.225 8.243 8.200 8.225 3,144,794 +0.12(+1.53%)
Jan 06, 2006 8.126 8.138 8.051 8.101 2,042,655 +0.10(+1.24%)
Jan 05, 2006 8.039 8.089 8.002 8.002 936,802 -0.04(-0.54%)
Jan 04, 2006 7.996 8.045 7.977 8.045 2,166,819 +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.