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 )

17.41 +0.34 (+1.99%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Dec 30, 2005 7.835 7.835 7.760 7.816 1,084,055 -0.09(-1.10%)
Dec 29, 2005 7.940 7.946 7.884 7.903 595,148 -0.04(-0.47%)
Dec 28, 2005 7.940 7.940 7.903 7.940 988,308 +0.00(+0.00%)
Dec 27, 2005 7.989 8.002 7.903 7.940 481,802 -0.04(-0.47%)
Dec 23, 2005 7.989 8.051 7.928 7.977 367,810 -0.18(-2.20%)
Dec 22, 2005 8.188 8.188 8.138 8.157 588,528 +0.01(+0.15%)
Dec 21, 2005 8.144 8.188 8.132 8.144 1,154,453 +0.02(+0.23%)
Dec 20, 2005 8.070 8.132 8.070 8.126 629,378 +0.03(+0.38%)
Dec 19, 2005 8.045 8.138 8.076 8.095 1,351,759 +0.05(+0.62%)
Dec 16, 2005 8.076 8.076 8.020 8.045 385,409 -0.04(-0.46%)
Dec 15, 2005 8.076 8.095 8.033 8.082 590,466 +0.04(+0.46%)
Dec 14, 2005 8.039 8.064 8.014 8.045 1,153,807 +0.01(+0.08%)
Dec 13, 2005 8.027 8.051 7.977 8.039 663,931 +0.00(+0.00%)
Dec 12, 2005 8.008 8.051 8.008 8.039 735,136 +0.04(+0.46%)
Dec 09, 2005 7.971 8.020 7.959 8.002 399,779 +0.02(+0.31%)
Dec 08, 2005 7.977 7.989 7.940 7.977 446,926 -0.04(-0.54%)
Dec 07, 2005 8.051 8.058 7.989 8.020 511,995 +0.00(+0.00%)
Dec 06, 2005 7.996 8.051 7.996 8.020 546,710 +0.00(+0.00%)
Dec 05, 2005 8.045 8.082 8.008 8.020 545,257 -0.05(-0.61%)
Dec 02, 2005 8.039 8.082 8.039 8.070 690,088 +0.00(+0.00%)
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.