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 7.839 7.839 7.765 7.821 1,083,442 -0.09(-1.10%)
Dec 29, 2005 7.944 7.951 7.889 7.907 594,812 -0.04(-0.47%)
Dec 28, 2005 7.944 7.944 7.907 7.944 987,749 +0.00(+0.00%)
Dec 27, 2005 7.994 8.006 7.907 7.944 481,529 -0.04(-0.47%)
Dec 23, 2005 7.994 8.056 7.932 7.982 367,602 -0.18(-2.20%)
Dec 22, 2005 8.192 8.192 8.143 8.161 588,195 +0.01(+0.15%)
Dec 21, 2005 8.149 8.192 8.137 8.149 1,153,799 +0.02(+0.23%)
Dec 20, 2005 8.075 8.137 8.075 8.130 629,022 +0.03(+0.38%)
Dec 19, 2005 8.050 8.143 8.081 8.099 1,350,994 +0.05(+0.62%)
Dec 16, 2005 8.081 8.081 8.025 8.050 385,191 -0.04(-0.46%)
Dec 15, 2005 8.081 8.099 8.037 8.087 590,132 +0.04(+0.46%)
Dec 14, 2005 8.044 8.068 8.019 8.050 1,153,154 +0.01(+0.08%)
Dec 13, 2005 8.031 8.056 7.982 8.044 663,555 +0.00(+0.00%)
Dec 12, 2005 8.013 8.056 8.013 8.044 734,720 +0.04(+0.46%)
Dec 09, 2005 7.975 8.025 7.963 8.006 399,553 +0.02(+0.31%)
Dec 08, 2005 7.982 7.994 7.944 7.982 446,673 -0.04(-0.54%)
Dec 07, 2005 8.056 8.062 7.994 8.025 511,706 +0.00(+0.00%)
Dec 06, 2005 8.000 8.056 8.000 8.025 546,400 +0.00(+0.00%)
Dec 05, 2005 8.050 8.087 8.013 8.025 544,948 -0.05(-0.61%)
Dec 02, 2005 8.044 8.087 8.044 8.075 689,697 +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.