Indicators

Hong Kong Ishares MSCI ETF (NY: EWH )

16.72 -0.06 (-0.36%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	8.200	8.206	8.151	8.163	662,639	-0.04(-0.45%)
Jul 28, 2005	8.144	8.231	8.144	8.200	1,016,564	+0.00(+0.00%)
Jul 27, 2005	8.157	8.200	8.126	8.200	1,059,513	+0.11(+1.38%)
Jul 26, 2005	8.120	8.132	8.082	8.089	411,082	-0.02(-0.31%)
Jul 25, 2005	8.144	8.188	8.113	8.113	860,107	-0.07(-0.91%)
Jul 22, 2005	8.181	8.231	8.132	8.188	976,844	+0.00(+0.00%)
Jul 21, 2005	8.064	8.262	7.996	8.188	4,935,407	+0.12(+1.46%)
Jul 20, 2005	8.051	8.107	8.020	8.070	779,538	+0.04(+0.46%)
Jul 19, 2005	8.039	8.070	8.008	8.033	839,925	+0.01(+0.15%)
Jul 18, 2005	8.020	8.051	8.002	8.020	935,672	+0.07(+0.86%)
Jul 15, 2005	7.959	7.977	7.928	7.952	1,719,569	+0.02(+0.31%)
Jul 14, 2005	7.928	7.989	7.915	7.928	1,047,888	+0.09(+1.11%)
Jul 13, 2005	7.816	7.853	7.804	7.841	513,771	+0.09(+1.20%)
Jul 12, 2005	7.773	7.785	7.742	7.748	535,730	-0.02(-0.24%)
Jul 11, 2005	7.698	7.773	7.698	7.767	356,023	+0.07(+0.88%)
Jul 08, 2005	7.618	7.698	7.587	7.698	519,746	+0.04(+0.57%)
Jul 07, 2005	7.593	7.655	7.537	7.655	733,844	+0.01(+0.16%)
Jul 06, 2005	7.705	7.723	7.643	7.643	351,987	-0.08(-1.04%)
Jul 05, 2005	7.674	7.791	7.655	7.723	605,966	+0.04(+0.56%)

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.