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 (%)
Feb 28, 2005 7.412 7.430 7.356 7.381 996,786 -0.07(-1.00%)
Feb 25, 2005 7.412 7.461 7.393 7.455 573,349 +0.11(+1.52%)
Feb 24, 2005 7.312 7.374 7.294 7.343 571,251 +0.09(+1.28%)
Feb 23, 2005 7.275 7.288 7.238 7.250 1,288,705 -0.01(-0.09%)
Feb 22, 2005 7.306 7.306 7.232 7.257 1,418,770 -0.01(-0.09%)
Feb 18, 2005 7.281 7.306 7.263 7.263 355,015 +0.09(+1.21%)
Feb 17, 2005 7.250 7.257 7.157 7.176 901,577 -0.09(-1.28%)
Feb 16, 2005 7.300 7.306 7.219 7.269 1,244,974 -0.02(-0.34%)
Feb 15, 2005 7.281 7.312 7.275 7.294 506,542 +0.01(+0.17%)
Feb 14, 2005 7.312 7.312 7.263 7.281 821,537 -0.01(-0.08%)
Feb 11, 2005 7.219 7.294 7.219 7.288 656,616 +0.06(+0.86%)
Feb 10, 2005 7.244 7.257 7.188 7.226 455,226 -0.01(-0.17%)
Feb 09, 2005 7.226 7.257 7.201 7.238 478,463 -0.01(-0.17%)
Feb 08, 2005 7.244 7.250 7.188 7.250 554,953 +0.05(+0.69%)
Feb 07, 2005 7.244 7.263 7.176 7.201 759,732 +0.00(+0.00%)
Feb 04, 2005 7.077 7.201 7.077 7.201 847,679 +0.12(+1.75%)
Feb 03, 2005 7.120 7.126 7.052 7.077 672,915 -0.04(-0.61%)
Feb 02, 2005 7.095 7.126 7.077 7.120 544,948 -0.02(-0.26%)
Feb 01, 2005 7.077 7.151 7.077 7.139 728,426 +0.00(+0.00%)
Jan 31, 2005 7.133 7.176 7.133 7.139 381,157 +0.07(+0.96%)
Jan 28, 2005 7.089 7.114 7.058 7.071 344,848 -0.01(-0.09%)
Jan 27, 2005 7.108 7.133 7.071 7.077 542,366 -0.07(-0.95%)
Jan 26, 2005 7.126 7.145 7.095 7.145 469,104 +0.11(+1.50%)
Jan 25, 2005 7.108 7.108 7.040 7.040 703,575 +0.12(+1.79%)
Jan 24, 2005 6.972 6.990 6.916 6.916 495,569 -0.04(-0.53%)
Jan 21, 2005 6.996 7.046 6.941 6.953 1,845,111 -0.06(-0.88%)
Jan 20, 2005 6.996 7.089 6.972 7.015 365,665 -0.07(-1.05%)
Jan 19, 2005 7.126 7.157 7.089 7.089 527,197 -0.07(-0.95%)
Jan 18, 2005 7.151 7.170 7.083 7.157 885,279 +0.06(+0.79%)
Jan 14, 2005 7.071 7.145 7.064 7.102 269,650 -0.02(-0.26%)
Jan 13, 2005 7.126 7.145 7.089 7.120 1,427,968 -0.01(-0.17%)
Jan 12, 2005 7.046 7.151 7.034 7.133 445,060 +0.07(+0.96%)
Jan 11, 2005 7.046 7.108 6.996 7.064 1,802,832 -0.08(-1.13%)
Jan 10, 2005 7.071 7.170 7.071 7.145 738,915 +0.06(+0.79%)
Jan 07, 2005 7.108 7.157 7.046 7.089 731,492 -0.07(-1.04%)
Jan 06, 2005 7.195 7.201 7.126 7.164 678,563 +0.07(+0.96%)
Jan 05, 2005 7.145 7.201 7.077 7.095 1,721,501 -0.16(-2.22%)
Jan 04, 2005 7.374 7.412 7.238 7.257 798,623 -0.18(-2.42%)
Jan 03, 2005 7.498 7.535 7.424 7.436 910,291 -0.06(-0.74%)
Dec 31, 2004 7.473 7.498 7.467 7.492 428,600 +0.02(+0.25%)
Dec 30, 2004 7.442 7.498 7.424 7.473 350,981 -0.03(-0.41%)
Dec 29, 2004 7.442 7.746 7.442 7.504 648,871 -0.01(-0.16%)
Dec 28, 2004 7.430 7.517 7.393 7.517 397,133 +0.11(+1.51%)
Dec 27, 2004 7.455 7.492 7.393 7.405 344,364 -0.05(-0.67%)
Dec 23, 2004 7.430 7.498 7.387 7.455 594,650 -0.11(-1.39%)
Dec 22, 2004 7.585 7.604 7.529 7.560 470,556 -0.05(-0.65%)
Dec 21, 2004 7.597 7.622 7.548 7.610 574,317 -0.01(-0.08%)
Dec 20, 2004 7.579 7.653 7.579 7.616 9,395,157 +0.11(+1.49%)
Dec 17, 2004 7.442 7.517 7.442 7.504 1,793,956 +0.04(+0.50%)
Dec 16, 2004 7.498 7.523 7.436 7.467 366,633 -0.08(-1.07%)
Dec 15, 2004 7.498 7.554 7.480 7.548 583,031 +0.04(+0.50%)
Dec 14, 2004 7.529 7.554 7.492 7.511 518,160 +0.06(+0.75%)
Dec 13, 2004 7.455 7.480 7.368 7.455 660,167 +0.05(+0.67%)
Dec 10, 2004 7.343 7.418 7.343 7.405 537,525 -0.12(-1.65%)
Dec 09, 2004 7.436 7.542 7.381 7.529 921,103 +0.04(+0.50%)
Dec 08, 2004 7.492 7.523 7.445 7.492 529,618 -0.02(-0.33%)
Dec 07, 2004 7.604 7.610 7.517 7.517 837,513 -0.06(-0.74%)
Dec 06, 2004 7.566 7.591 7.542 7.573 488,468 -0.02(-0.33%)
Dec 03, 2004 7.566 7.604 7.535 7.597 558,180 -0.02(-0.24%)
Dec 02, 2004 7.566 7.622 7.566 7.616 638,220 +0.01(+0.08%)
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.