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 )

15.81 -0.01 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 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 (%)
Apr 29, 2005 7.263 7.335 7.214 7.305 1,237,637 +0.12(+1.69%)
Apr 28, 2005 7.226 7.238 7.184 7.184 215,592 -0.04(-0.50%)
Apr 27, 2005 7.190 7.238 7.160 7.220 5,006,798 +0.02(+0.25%)
Apr 26, 2005 7.238 7.269 7.184 7.202 1,009,838 +0.04(+0.59%)
Apr 25, 2005 7.178 7.208 7.154 7.160 498,815 +0.07(+1.03%)
Apr 22, 2005 7.166 7.178 7.069 7.087 648,757 -0.06(-0.85%)
Apr 21, 2005 7.135 7.154 7.075 7.148 448,340 +0.22(+3.15%)
Apr 20, 2005 7.051 7.051 6.929 6.929 282,398 -0.12(-1.64%)
Apr 19, 2005 6.996 7.057 6.990 7.044 585,745 +0.07(+1.04%)
Apr 18, 2005 6.960 7.020 6.923 6.972 719,192 -0.04(-0.52%)
Apr 15, 2005 7.057 7.141 7.008 7.008 871,113 -0.08(-1.20%)
Apr 14, 2005 7.214 7.214 7.081 7.093 862,865 -0.01(-0.17%)
Apr 13, 2005 7.160 7.178 7.087 7.105 373,122 -0.01(-0.17%)
Apr 12, 2005 7.069 7.154 7.038 7.117 774,121 +0.04(+0.60%)
Apr 11, 2005 7.063 7.105 7.057 7.075 831,029 +0.01(+0.09%)
Apr 08, 2005 7.099 7.117 7.063 7.069 2,520,471 -0.04(-0.51%)
Apr 07, 2005 7.081 7.117 7.051 7.105 282,893 +0.05(+0.77%)
Apr 06, 2005 7.051 7.087 7.032 7.051 314,069 -0.02(-0.34%)
Apr 05, 2005 7.057 7.075 7.038 7.075 365,534 +0.04(+0.60%)
Apr 04, 2005 7.057 7.057 7.002 7.032 1,060,973 +0.10(+1.40%)
Apr 01, 2005 6.996 7.051 6.929 6.935 9,839,737 -0.04(-0.61%)
Mar 31, 2005 6.972 7.020 6.954 6.978 531,641 -0.05(-0.69%)
Mar 30, 2005 6.917 7.026 6.917 7.026 602,570 +0.12(+1.76%)
Mar 29, 2005 6.972 6.972 6.869 6.905 1,653,482 -0.08(-1.21%)
Mar 28, 2005 7.002 7.038 6.990 6.990 397,205 +0.01(+0.09%)
Mar 24, 2005 6.996 7.051 6.978 6.984 314,564 +0.00(+0.00%)
Mar 23, 2005 6.990 7.026 6.978 6.984 582,281 -0.05(-0.69%)
Mar 22, 2005 7.099 7.141 7.020 7.032 602,076 -0.10(-1.36%)
Mar 21, 2005 7.178 7.178 7.075 7.129 807,111 -0.01(-0.09%)
Mar 18, 2005 7.129 7.141 7.081 7.135 891,567 +0.04(+0.60%)
Mar 17, 2005 7.099 7.135 7.051 7.093 677,459 +0.07(+0.95%)
Mar 16, 2005 7.063 7.093 6.972 7.026 1,729,855 +0.01(+0.17%)
Mar 15, 2005 7.087 7.087 6.990 7.014 405,782 -0.10(-1.45%)
Mar 14, 2005 7.105 7.129 7.105 7.117 280,583 -0.02(-0.25%)
Mar 11, 2005 7.154 7.172 7.093 7.135 683,232 +0.01(+0.09%)
Mar 10, 2005 7.123 7.148 7.081 7.129 401,823 -0.01(-0.17%)
Mar 09, 2005 7.141 7.214 7.111 7.141 799,194 +0.01(+0.08%)
Mar 08, 2005 7.111 7.154 7.105 7.135 640,180 +0.02(+0.34%)
Mar 07, 2005 7.081 7.123 7.081 7.111 460,217 -0.02(-0.26%)
Mar 04, 2005 7.099 7.135 7.093 7.129 1,462,962 -0.02(-0.25%)
Mar 03, 2005 7.123 7.160 7.093 7.148 384,833 +0.02(+0.34%)
Mar 02, 2005 7.093 7.172 7.081 7.123 1,165,388 -0.16(-2.16%)
Mar 01, 2005 7.245 7.293 7.208 7.281 1,937,200 +0.06(+0.84%)
Feb 28, 2005 7.251 7.269 7.196 7.220 1,018,910 -0.07(-1.00%)
Feb 25, 2005 7.251 7.299 7.232 7.293 586,075 +0.11(+1.52%)
Feb 24, 2005 7.154 7.214 7.135 7.184 583,931 +0.09(+1.28%)
Feb 23, 2005 7.117 7.129 7.081 7.093 1,317,309 -0.01(-0.09%)
Feb 22, 2005 7.148 7.148 7.075 7.099 1,450,260 -0.01(-0.09%)
Feb 18, 2005 7.123 7.148 7.105 7.105 362,895 +0.08(+1.21%)
Feb 17, 2005 7.093 7.099 7.002 7.020 921,588 -0.09(-1.28%)
Feb 16, 2005 7.141 7.148 7.063 7.111 1,272,607 -0.02(-0.34%)
Feb 15, 2005 7.123 7.154 7.117 7.135 517,785 +0.01(+0.17%)
Feb 14, 2005 7.154 7.154 7.105 7.123 839,772 -0.01(-0.09%)
Feb 11, 2005 7.063 7.135 7.063 7.129 671,191 +0.06(+0.86%)
Feb 10, 2005 7.087 7.099 7.032 7.069 465,330 -0.01(-0.17%)
Feb 09, 2005 7.069 7.099 7.044 7.081 489,083 -0.01(-0.17%)
Feb 08, 2005 7.087 7.093 7.032 7.093 567,271 +0.05(+0.69%)
Feb 07, 2005 7.087 7.105 7.020 7.044 776,595 +0.00(+0.00%)
Feb 04, 2005 6.923 7.044 6.923 7.044 866,494 +0.12(+1.75%)
Feb 03, 2005 6.966 6.972 6.899 6.923 687,851 -0.04(-0.61%)
Feb 02, 2005 6.941 6.972 6.923 6.966 557,044 -0.02(-0.26%)
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.