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 )

17.00 +0.10 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 30, 2007 10.23 10.23 10.06 10.11 3,791,843 -0.16(-1.57%)
Apr 27, 2007 10.30 10.37 10.26 10.27 1,274,365 -0.10(-0.96%)
Apr 26, 2007 10.37 10.40 10.31 10.37 2,877,896 +0.01(+0.06%)
Apr 25, 2007 10.29 10.39 10.26 10.36 2,725,724 +0.09(+0.90%)
Apr 24, 2007 10.29 10.31 10.18 10.27 3,553,569 -0.02(-0.18%)
Apr 23, 2007 10.31 10.36 10.25 10.29 3,652,753 -0.01(-0.06%)
Apr 20, 2007 10.31 10.37 10.23 10.29 5,463,065 +0.11(+1.09%)
Apr 19, 2007 10.13 10.23 10.08 10.18 5,229,268 -0.14(-1.38%)
Apr 18, 2007 10.29 10.34 10.26 10.32 2,677,551 -0.04(-0.42%)
Apr 17, 2007 10.39 10.45 10.34 10.37 4,277,682 -0.09(-0.89%)
Apr 16, 2007 10.44 10.50 10.41 10.46 4,059,315 +0.12(+1.14%)
Apr 13, 2007 10.32 10.34 10.23 10.34 1,595,426 -0.09(-0.83%)
Apr 12, 2007 10.31 10.43 10.23 10.43 4,584,302 +0.11(+1.02%)
Apr 11, 2007 10.38 10.40 10.25 10.32 5,991,961 -0.08(-0.77%)
Apr 10, 2007 10.32 10.44 10.32 10.40 2,610,284 +0.04(+0.36%)
Apr 09, 2007 10.39 10.41 10.35 10.37 2,811,759 +0.06(+0.54%)
Apr 05, 2007 10.36 10.36 10.25 10.31 1,269,091 +0.02(+0.18%)
Apr 04, 2007 10.29 10.31 10.25 10.29 3,112,663 +0.02(+0.18%)
Apr 03, 2007 10.16 10.29 10.16 10.27 3,258,302 +0.20(+1.97%)
Apr 02, 2007 10.03 10.08 9.971 10.08 9,263,395 +0.13(+1.31%)
Mar 30, 2007 9.996 10.06 9.891 9.947 3,809,856 -0.04(-0.37%)
Mar 29, 2007 10.00 10.03 9.922 9.984 2,610,355 +0.12(+1.19%)
Mar 28, 2007 9.866 9.878 9.786 9.866 2,225,107 -0.06(-0.62%)
Mar 27, 2007 9.947 9.953 9.897 9.928 2,393,739 -0.12(-1.23%)
Mar 26, 2007 10.00 10.05 9.897 10.05 2,668,651 +0.09(+0.93%)
Mar 23, 2007 9.965 10.02 9.947 9.959 1,520,971 -0.02(-0.25%)
Mar 22, 2007 10.03 10.04 9.947 9.984 2,933,117 -0.04(-0.37%)
Mar 21, 2007 9.854 10.13 9.693 10.02 5,038,420 +0.24(+2.40%)
Mar 20, 2007 9.711 9.817 9.711 9.786 5,127,870 +0.03(+0.32%)
Mar 19, 2007 9.674 9.767 9.662 9.755 3,846,508 +0.24(+2.47%)
Mar 16, 2007 9.587 9.625 9.501 9.519 2,235,602 -0.09(-0.97%)
Mar 15, 2007 9.563 9.662 9.550 9.612 3,600,278 -0.04(-0.39%)
Mar 14, 2007 9.495 9.649 9.364 9.649 5,593,688 +0.14(+1.50%)
Mar 13, 2007 9.817 9.806 9.495 9.507 8,047,909 -0.31(-3.15%)
Mar 12, 2007 9.798 9.860 9.779 9.817 2,809,276 +0.01(+0.06%)
Mar 09, 2007 9.817 9.860 9.736 9.810 4,525,940 +0.17(+1.73%)
Mar 08, 2007 9.693 9.724 9.631 9.643 4,146,504 +0.12(+1.24%)
Mar 07, 2007 9.563 9.614 9.513 9.525 1,846,801 -0.05(-0.52%)
Mar 06, 2007 9.513 9.649 9.464 9.575 5,611,771 +0.40(+4.32%)
Mar 05, 2007 9.073 9.402 9.042 9.179 15,927,737 -0.30(-3.14%)
Mar 02, 2007 9.581 9.693 9.457 9.476 14,652,511 -0.11(-1.10%)
Mar 01, 2007 9.482 9.724 9.309 9.581 6,130,040 -0.15(-1.53%)
Feb 28, 2007 9.631 9.810 9.544 9.730 8,194,840 +0.15(+1.62%)
Feb 27, 2007 9.928 10.28 9.265 9.575 11,338,666 -0.76(-7.37%)
Feb 26, 2007 10.34 10.38 10.27 10.34 1,984,509 +0.00(+0.00%)
Feb 23, 2007 10.42 10.43 10.33 10.34 3,890,264 -0.09(-0.83%)
Feb 22, 2007 10.50 10.50 10.38 10.42 3,123,804 +0.01(+0.12%)
Feb 21, 2007 10.40 10.42 10.33 10.41 2,455,836 -0.02(-0.18%)
Feb 20, 2007 10.41 10.45 10.37 10.43 3,162,878 +0.01(+0.12%)
Feb 16, 2007 10.42 10.45 10.38 10.42 2,586,459 +0.00(+0.00%)
Feb 15, 2007 10.45 10.46 10.39 10.42 2,586,136 +0.02(+0.18%)
Feb 14, 2007 10.31 10.42 10.27 10.40 3,209,841 +0.08(+0.78%)
Feb 13, 2007 10.23 10.33 10.18 10.32 5,268,321 -0.12(-1.13%)
Feb 12, 2007 10.50 10.50 10.39 10.44 1,722,563 +0.04(+0.36%)
Feb 09, 2007 10.52 10.53 10.35 10.40 2,788,448 -0.12(-1.18%)
Feb 08, 2007 10.45 10.53 10.44 10.52 4,146,827 +0.07(+0.65%)
Feb 07, 2007 10.51 10.51 10.44 10.45 4,129,712 -0.04(-0.41%)
Feb 06, 2007 10.47 10.50 10.39 10.50 5,977,644 +0.14(+1.38%)
Feb 05, 2007 10.37 10.37 10.32 10.36 4,925,397 +0.01(+0.12%)
Feb 02, 2007 10.45 10.45 10.32 10.34 15,254,925 +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.