Skip to main content

Hong Kong Ishares MSCI ETF (NY: EWH )

15.37 -0.06 (-0.42%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 8.237 8.237 8.134 8.201 1,156,485 +0.04(+0.52%)
Jun 29, 2006 7.977 8.183 7.964 8.158 1,555,444 +0.27(+3.46%)
Jun 28, 2006 7.849 7.898 7.825 7.886 259,817 +0.08(+1.01%)
Jun 27, 2006 7.922 7.958 7.795 7.807 557,058 -0.15(-1.83%)
Jun 26, 2006 7.934 7.977 7.904 7.952 946,950 -0.01(-0.08%)
Jun 23, 2006 7.892 7.964 7.855 7.958 190,082 +0.05(+0.69%)
Jun 22, 2006 7.916 7.928 7.813 7.904 1,083,947 -0.01(-0.08%)
Jun 21, 2006 7.801 8.007 7.788 7.910 1,120,546 +0.10(+1.24%)
Jun 20, 2006 7.837 7.879 7.770 7.813 1,488,182 -0.05(-0.62%)
Jun 19, 2006 7.892 7.952 7.807 7.861 878,863 -0.04(-0.54%)
Jun 16, 2006 7.952 7.970 7.861 7.904 3,978,706 -0.01(-0.15%)
Jun 15, 2006 7.819 7.964 7.807 7.916 1,547,531 +0.16(+2.11%)
Jun 14, 2006 7.613 7.752 7.552 7.752 4,512,520 +0.21(+2.73%)
Jun 13, 2006 7.631 7.679 7.522 7.546 7,084,980 -0.22(-2.81%)
Jun 12, 2006 7.928 7.928 7.764 7.764 1,388,442 -0.12(-1.54%)
Jun 09, 2006 7.928 7.946 7.849 7.886 598,767 -0.05(-0.61%)
Jun 08, 2006 7.946 7.946 7.631 7.934 4,439,982 -0.13(-1.65%)
Jun 07, 2006 8.092 8.165 8.019 8.068 3,232,225 -0.01(-0.08%)
Jun 06, 2006 8.043 8.177 7.916 8.074 4,997,205 -0.02(-0.22%)
Jun 05, 2006 8.207 8.213 8.037 8.092 3,136,936 -0.10(-1.26%)
Jun 02, 2006 8.189 8.237 8.140 8.195 2,664,121 +0.01(+0.07%)
Jun 01, 2006 8.068 8.207 8.043 8.189 1,156,156 +0.06(+0.75%)
May 31, 2006 8.074 8.134 8.025 8.128 1,445,318 +0.09(+1.13%)
May 30, 2006 8.183 8.183 8.013 8.037 2,432,989 -0.21(-2.57%)
May 26, 2006 8.274 8.286 8.183 8.249 2,399,852 +0.04(+0.52%)
May 25, 2006 8.158 8.243 8.110 8.207 4,110,264 +0.06(+0.74%)
May 24, 2006 8.116 8.219 8.068 8.146 1,971,383 +0.06(+0.75%)
May 23, 2006 8.165 8.322 8.086 8.086 3,352,407 -0.07(-0.89%)
May 22, 2006 8.201 8.225 7.995 8.158 5,946,299 -0.22(-2.68%)
May 19, 2006 8.322 8.444 8.298 8.383 1,551,158 +0.09(+1.10%)
May 18, 2006 8.401 8.492 8.286 8.292 1,708,268 -0.11(-1.30%)
May 17, 2006 8.535 8.535 8.177 8.401 5,749,622 -0.07(-0.79%)
May 16, 2006 8.535 8.535 8.462 8.468 3,948,207 +0.02(+0.22%)
May 15, 2006 8.480 8.480 8.340 8.450 5,952,893 -0.08(-1.00%)
May 12, 2006 8.698 8.698 8.492 8.535 4,261,440 -0.16(-1.88%)
May 11, 2006 8.820 8.826 8.638 8.698 6,817,249 -0.07(-0.76%)
May 10, 2006 8.795 8.822 8.741 8.765 1,340,303 -0.11(-1.23%)
May 09, 2006 8.856 8.899 8.820 8.874 2,227,409 -0.08(-0.88%)
May 08, 2006 8.947 8.959 8.929 8.953 1,574,403 +0.05(+0.61%)
May 05, 2006 8.917 8.935 8.880 8.899 1,240,728 +0.02(+0.27%)
May 04, 2006 8.856 8.892 8.832 8.874 2,226,255 +0.04(+0.41%)
May 03, 2006 8.856 8.856 8.783 8.838 2,272,416 +0.04(+0.48%)
May 02, 2006 8.783 8.801 8.765 8.795 1,653,865 +0.16(+1.83%)
May 01, 2006 8.686 8.710 8.626 8.638 1,187,149 -0.04(-0.49%)
Apr 28, 2006 8.607 8.680 8.607 8.680 2,131,956 +0.07(+0.85%)
Apr 27, 2006 8.613 8.662 8.541 8.607 4,187,088 -0.04(-0.42%)
Apr 26, 2006 8.650 8.662 8.613 8.644 2,116,954 +0.08(+0.99%)
Apr 25, 2006 8.632 8.638 8.559 8.559 1,303,869 -0.12(-1.33%)
Apr 24, 2006 8.680 8.692 8.644 8.674 1,415,973 -0.09(-1.04%)
Apr 21, 2006 8.765 8.783 8.741 8.765 2,572,130 +0.02(+0.28%)
Apr 20, 2006 8.729 8.765 8.686 8.741 2,184,546 +0.05(+0.56%)
Apr 19, 2006 8.686 8.704 8.607 8.692 1,358,438 -0.04(-0.42%)
Apr 18, 2006 8.559 8.747 8.559 8.729 2,127,999 +0.22(+2.57%)
Apr 17, 2006 8.522 8.559 8.504 8.510 2,287,748 +0.02(+0.21%)
Apr 13, 2006 8.474 8.528 8.468 8.492 944,312 +0.02(+0.21%)
Apr 12, 2006 8.468 8.498 8.438 8.474 726,863 +0.00(+0.00%)
Apr 11, 2006 8.559 8.565 8.444 8.474 1,202,151 -0.08(-0.92%)
Apr 10, 2006 8.541 8.559 8.492 8.553 2,019,192 +0.08(+1.00%)
Apr 07, 2006 8.510 8.547 8.431 8.468 1,442,516 -0.02(-0.21%)
Apr 06, 2006 8.510 8.541 8.462 8.486 2,585,318 +0.08(+0.94%)
Apr 05, 2006 8.401 8.425 8.365 8.407 1,547,366 +0.04(+0.51%)
Apr 04, 2006 8.353 8.425 8.340 8.365 1,963,800 +0.05(+0.66%)
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.