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 )

15.93 -0.31 (-1.91%)
Streaming Delayed Price Updated: 12:44 PM EDT, Jun 11, 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 7.669 7.669 7.596 7.651 1,107,490 -0.08(-1.10%)
Dec 29, 2005 7.772 7.778 7.717 7.736 608,014 -0.04(-0.47%)
Dec 28, 2005 7.772 7.772 7.736 7.772 1,009,673 +0.00(+0.00%)
Dec 27, 2005 7.820 7.833 7.736 7.772 492,217 -0.04(-0.47%)
Dec 23, 2005 7.820 7.881 7.760 7.808 375,761 -0.18(-2.20%)
Dec 22, 2005 8.014 8.014 7.966 7.984 601,251 +0.01(+0.15%)
Dec 21, 2005 7.972 8.014 7.960 7.972 1,179,409 +0.02(+0.23%)
Dec 20, 2005 7.899 7.960 7.899 7.954 642,984 +0.03(+0.38%)
Dec 19, 2005 7.875 7.966 7.905 7.923 1,380,980 +0.05(+0.62%)
Dec 16, 2005 7.905 7.905 7.851 7.875 393,741 -0.04(-0.46%)
Dec 15, 2005 7.905 7.923 7.863 7.911 603,230 +0.04(+0.46%)
Dec 14, 2005 7.869 7.893 7.845 7.875 1,178,749 +0.01(+0.08%)
Dec 13, 2005 7.857 7.881 7.808 7.869 678,284 +0.00(+0.00%)
Dec 12, 2005 7.839 7.881 7.839 7.869 751,028 +0.04(+0.46%)
Dec 09, 2005 7.802 7.851 7.790 7.833 408,421 +0.02(+0.31%)
Dec 08, 2005 7.808 7.820 7.772 7.808 456,588 -0.04(-0.54%)
Dec 07, 2005 7.881 7.887 7.820 7.851 523,063 +0.00(+0.00%)
Dec 06, 2005 7.827 7.881 7.827 7.851 558,528 +0.00(+0.00%)
Dec 05, 2005 7.875 7.911 7.839 7.851 557,044 -0.05(-0.61%)
Dec 02, 2005 7.869 7.911 7.869 7.899 705,006 +0.00(+0.00%)
Dec 01, 2005 7.881 7.917 7.851 7.899 632,097 +0.09(+1.16%)
Nov 30, 2005 7.820 7.845 7.790 7.808 839,772 -0.07(-0.85%)
Nov 29, 2005 7.911 7.911 7.833 7.875 737,666 -0.01(-0.15%)
Nov 28, 2005 7.911 7.917 7.857 7.887 1,190,461 +0.00(+0.00%)
Nov 25, 2005 7.936 7.936 7.881 7.887 312,749 -0.02(-0.31%)
Nov 23, 2005 7.863 7.923 7.839 7.911 891,402 +0.14(+1.79%)
Nov 22, 2005 7.730 7.778 7.705 7.772 703,851 -0.01(-0.16%)
Nov 21, 2005 7.742 7.790 7.717 7.784 435,474 -0.01(-0.08%)
Nov 18, 2005 7.802 7.802 7.736 7.790 760,760 +0.04(+0.55%)
Nov 17, 2005 7.608 7.754 7.608 7.748 611,148 +0.08(+1.11%)
Nov 16, 2005 7.651 7.711 7.614 7.663 507,228 +0.02(+0.24%)
Nov 15, 2005 7.626 7.681 7.590 7.645 676,139 +0.01(+0.08%)
Nov 14, 2005 7.693 7.778 7.633 7.639 546,817 -0.12(-1.49%)
Nov 11, 2005 7.796 7.820 7.578 7.754 403,473 +0.07(+0.87%)
Nov 10, 2005 7.651 7.711 7.614 7.687 440,752 +0.04(+0.48%)
Nov 09, 2005 7.675 7.681 7.620 7.651 604,385 +0.05(+0.64%)
Nov 08, 2005 7.578 7.620 7.572 7.602 397,040 +0.00(+0.00%)
Nov 07, 2005 7.584 7.626 7.578 7.602 626,653 -0.11(-1.42%)
Nov 04, 2005 7.760 7.778 7.651 7.711 467,804 -0.05(-0.63%)
Nov 03, 2005 7.796 7.820 7.748 7.760 796,554 -0.02(-0.31%)
Nov 02, 2005 7.730 7.796 7.725 7.784 804,472 +0.05(+0.71%)
Nov 01, 2005 7.742 7.742 7.699 7.730 771,976 +0.07(+0.95%)
Oct 31, 2005 7.633 7.669 7.626 7.657 769,997 +0.08(+1.12%)
Oct 28, 2005 7.475 7.578 7.457 7.572 749,213 +0.10(+1.38%)
Oct 27, 2005 7.548 7.584 7.469 7.469 337,162 -0.15(-1.91%)
Oct 26, 2005 7.639 7.663 7.590 7.614 301,367 -0.01(-0.16%)
Oct 25, 2005 7.675 7.699 7.590 7.626 865,339 -0.06(-0.79%)
Oct 24, 2005 7.645 7.730 7.578 7.687 2,058,110 +0.04(+0.48%)
Oct 21, 2005 7.669 7.681 7.602 7.651 819,978 +0.13(+1.77%)
Oct 20, 2005 7.657 7.663 7.511 7.517 912,186 -0.18(-2.36%)
Oct 19, 2005 7.633 7.717 7.566 7.699 1,752,618 -0.01(-0.08%)
Oct 18, 2005 7.730 7.754 7.699 7.705 712,429 -0.02(-0.31%)
Oct 17, 2005 7.754 7.772 7.717 7.730 610,488 -0.06(-0.78%)
Oct 14, 2005 7.736 7.790 7.723 7.790 996,642 +0.02(+0.31%)
Oct 13, 2005 7.723 7.766 7.396 7.766 1,097,427 +0.05(+0.63%)
Oct 12, 2005 7.742 7.881 7.711 7.717 2,971,451 -0.18(-2.30%)
Oct 11, 2005 7.917 7.930 7.881 7.899 584,591 +0.01(+0.15%)
Oct 10, 2005 7.887 7.911 7.851 7.887 720,181 -0.02(-0.31%)
Oct 07, 2005 7.851 7.911 7.845 7.911 568,095 +0.14(+1.79%)
Oct 06, 2005 7.911 7.911 7.742 7.772 1,935,055 -0.14(-1.76%)
Oct 05, 2005 8.045 8.081 7.911 7.911 3,686,189 -0.25(-3.05%)
Oct 04, 2005 8.142 8.227 8.142 8.160 756,636 +0.01(+0.07%)
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.