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 7.267 7.340 7.218 7.309 1,236,937 +0.12(+1.69%)
Apr 28, 2005 7.230 7.243 7.188 7.188 215,470 -0.04(-0.50%)
Apr 27, 2005 7.194 7.243 7.164 7.224 5,003,965 +0.02(+0.25%)
Apr 26, 2005 7.243 7.273 7.188 7.206 1,009,266 +0.04(+0.59%)
Apr 25, 2005 7.182 7.212 7.158 7.164 498,533 +0.07(+1.03%)
Apr 22, 2005 7.170 7.182 7.073 7.091 648,390 -0.06(-0.85%)
Apr 21, 2005 7.139 7.158 7.079 7.152 448,086 +0.22(+3.15%)
Apr 20, 2005 7.055 7.055 6.933 6.933 282,238 -0.12(-1.64%)
Apr 19, 2005 7.000 7.061 6.994 7.048 585,414 +0.07(+1.04%)
Apr 18, 2005 6.964 7.024 6.927 6.976 718,785 -0.04(-0.52%)
Apr 15, 2005 7.061 7.146 7.012 7.012 870,620 -0.08(-1.20%)
Apr 14, 2005 7.218 7.218 7.085 7.097 862,377 -0.01(-0.17%)
Apr 13, 2005 7.164 7.182 7.091 7.109 372,911 -0.01(-0.17%)
Apr 12, 2005 7.073 7.158 7.042 7.121 773,683 +0.04(+0.60%)
Apr 11, 2005 7.067 7.109 7.061 7.079 830,559 +0.01(+0.09%)
Apr 08, 2005 7.103 7.121 7.067 7.073 2,519,045 -0.04(-0.51%)
Apr 07, 2005 7.085 7.121 7.055 7.109 282,733 +0.05(+0.77%)
Apr 06, 2005 7.055 7.091 7.036 7.055 313,891 -0.02(-0.34%)
Apr 05, 2005 7.061 7.079 7.042 7.079 365,327 +0.04(+0.60%)
Apr 04, 2005 7.061 7.061 7.006 7.036 1,060,373 +0.10(+1.40%)
Apr 01, 2005 7.000 7.055 6.933 6.939 9,834,168 -0.04(-0.61%)
Mar 31, 2005 6.976 7.024 6.957 6.982 531,340 -0.05(-0.69%)
Mar 30, 2005 6.921 7.030 6.921 7.030 602,229 +0.12(+1.76%)
Mar 29, 2005 6.976 6.976 6.873 6.909 1,652,546 -0.08(-1.21%)
Mar 28, 2005 7.006 7.042 6.994 6.994 396,980 +0.01(+0.09%)
Mar 24, 2005 7.000 7.055 6.982 6.988 314,386 +0.00(+0.00%)
Mar 23, 2005 6.994 7.030 6.982 6.988 581,952 -0.05(-0.69%)
Mar 22, 2005 7.103 7.146 7.024 7.036 601,735 -0.10(-1.36%)
Mar 21, 2005 7.182 7.182 7.079 7.133 806,655 -0.01(-0.09%)
Mar 18, 2005 7.133 7.146 7.085 7.139 891,062 +0.04(+0.60%)
Mar 17, 2005 7.103 7.139 7.055 7.097 677,075 +0.07(+0.95%)
Mar 16, 2005 7.067 7.097 6.976 7.030 1,728,876 +0.01(+0.17%)
Mar 15, 2005 7.091 7.091 6.994 7.018 405,553 -0.10(-1.45%)
Mar 14, 2005 7.109 7.133 7.109 7.121 280,425 -0.02(-0.25%)
Mar 11, 2005 7.158 7.176 7.097 7.139 682,845 +0.01(+0.09%)
Mar 10, 2005 7.127 7.152 7.085 7.133 401,596 -0.01(-0.17%)
Mar 09, 2005 7.146 7.218 7.115 7.146 798,741 +0.01(+0.08%)
Mar 08, 2005 7.115 7.158 7.109 7.139 639,817 +0.02(+0.34%)
Mar 07, 2005 7.085 7.127 7.085 7.115 459,956 -0.02(-0.26%)
Mar 04, 2005 7.103 7.139 7.097 7.133 1,462,134 -0.02(-0.25%)
Mar 03, 2005 7.127 7.164 7.097 7.152 384,616 +0.02(+0.34%)
Mar 02, 2005 7.097 7.176 7.085 7.127 1,164,728 -0.16(-2.16%)
Mar 01, 2005 7.249 7.297 7.212 7.285 1,936,103 +0.06(+0.84%)
Feb 28, 2005 7.255 7.273 7.200 7.224 1,018,333 -0.07(-1.00%)
Feb 25, 2005 7.255 7.303 7.236 7.297 585,744 +0.11(+1.52%)
Feb 24, 2005 7.158 7.218 7.139 7.188 583,600 +0.09(+1.28%)
Feb 23, 2005 7.121 7.133 7.085 7.097 1,316,563 -0.01(-0.09%)
Feb 22, 2005 7.152 7.152 7.079 7.103 1,449,440 -0.01(-0.09%)
Feb 18, 2005 7.127 7.152 7.109 7.109 362,689 +0.08(+1.21%)
Feb 17, 2005 7.097 7.103 7.006 7.024 921,067 -0.09(-1.28%)
Feb 16, 2005 7.146 7.152 7.067 7.115 1,271,887 -0.02(-0.34%)
Feb 15, 2005 7.127 7.158 7.121 7.139 517,492 +0.01(+0.17%)
Feb 14, 2005 7.158 7.158 7.109 7.127 839,297 -0.01(-0.09%)
Feb 11, 2005 7.067 7.139 7.067 7.133 670,811 +0.06(+0.86%)
Feb 10, 2005 7.091 7.103 7.036 7.073 465,067 -0.01(-0.17%)
Feb 09, 2005 7.073 7.103 7.048 7.085 488,806 -0.01(-0.17%)
Feb 08, 2005 7.091 7.097 7.036 7.097 566,950 +0.05(+0.69%)
Feb 07, 2005 7.091 7.109 7.024 7.048 776,156 +0.00(+0.00%)
Feb 04, 2005 6.927 7.048 6.927 7.048 866,004 +0.12(+1.75%)
Feb 03, 2005 6.970 6.976 6.903 6.927 687,462 -0.04(-0.61%)
Feb 02, 2005 6.945 6.976 6.927 6.970 556,728 -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.