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 (%)
Aug 31, 2005 7.861 7.946 7.849 7.922 787,366 +0.06(+0.77%)
Aug 30, 2005 7.879 7.879 7.795 7.861 900,954 +0.01(+0.08%)
Aug 29, 2005 7.855 7.886 7.801 7.855 908,702 +0.00(+0.00%)
Aug 26, 2005 7.904 7.904 7.843 7.855 252,399 +0.00(+0.00%)
Aug 25, 2005 7.795 7.873 7.764 7.855 595,305 +0.10(+1.33%)
Aug 24, 2005 7.837 7.855 7.740 7.752 2,046,889 -0.11(-1.39%)
Aug 23, 2005 7.904 7.922 7.843 7.861 1,076,529 -0.15(-1.82%)
Aug 22, 2005 8.025 8.055 7.995 8.007 602,065 +0.01(+0.15%)
Aug 19, 2005 7.983 7.995 7.952 7.995 574,863 +0.00(+0.00%)
Aug 18, 2005 8.019 8.037 7.977 7.995 1,377,232 -0.18(-2.15%)
Aug 17, 2005 8.128 8.201 8.128 8.171 381,648 +0.10(+1.20%)
Aug 16, 2005 8.140 8.146 8.043 8.074 442,811 -0.06(-0.75%)
Aug 15, 2005 8.152 8.177 8.098 8.134 753,900 +0.04(+0.52%)
Aug 12, 2005 8.140 8.140 8.043 8.092 706,091 -0.06(-0.74%)
Aug 11, 2005 8.128 8.165 8.092 8.152 810,281 +0.05(+0.67%)
Aug 10, 2005 8.128 8.158 8.043 8.098 741,700 +0.05(+0.68%)
Aug 09, 2005 8.031 8.074 8.007 8.043 468,034 -0.01(-0.08%)
Aug 08, 2005 8.055 8.080 8.031 8.049 362,524 +0.08(+1.07%)
Aug 05, 2005 7.479 8.068 7.479 7.964 882,160 -0.12(-1.50%)
Aug 04, 2005 8.146 8.146 8.086 8.086 586,898 -0.08(-1.04%)
Aug 03, 2005 8.140 8.183 8.122 8.171 892,546 +0.02(+0.30%)
Aug 02, 2005 8.104 8.183 8.068 8.146 578,490 +0.09(+1.13%)
Aug 01, 2005 8.007 8.080 8.007 8.055 562,828 +0.06(+0.76%)
Jul 29, 2005 8.031 8.037 7.983 7.995 676,581 -0.04(-0.45%)
Jul 28, 2005 7.977 8.061 7.977 8.031 1,037,952 +0.00(+0.00%)
Jul 27, 2005 7.989 8.031 7.958 8.031 1,081,804 +0.11(+1.38%)
Jul 26, 2005 7.952 7.964 7.916 7.922 419,730 -0.02(-0.31%)
Jul 25, 2005 7.977 8.019 7.946 7.946 878,203 -0.07(-0.91%)
Jul 22, 2005 8.013 8.061 7.964 8.019 997,396 +0.00(+0.00%)
Jul 21, 2005 7.898 8.092 7.831 8.019 5,039,244 +0.12(+1.46%)
Jul 20, 2005 7.886 7.940 7.855 7.904 795,939 +0.04(+0.46%)
Jul 19, 2005 7.873 7.904 7.843 7.867 857,596 +0.01(+0.15%)
Jul 18, 2005 7.855 7.886 7.837 7.855 955,357 +0.07(+0.86%)
Jul 15, 2005 7.795 7.813 7.764 7.788 1,755,748 +0.02(+0.31%)
Jul 14, 2005 7.764 7.825 7.752 7.764 1,069,934 +0.08(+1.11%)
Jul 13, 2005 7.655 7.691 7.643 7.679 524,581 +0.09(+1.20%)
Jul 12, 2005 7.613 7.625 7.582 7.588 547,002 -0.02(-0.24%)
Jul 11, 2005 7.540 7.613 7.540 7.606 363,514 +0.07(+0.88%)
Jul 08, 2005 7.461 7.540 7.431 7.540 530,681 +0.04(+0.57%)
Jul 07, 2005 7.437 7.497 7.382 7.497 749,284 +0.01(+0.16%)
Jul 06, 2005 7.546 7.564 7.485 7.485 359,392 -0.08(-1.04%)
Jul 05, 2005 7.516 7.631 7.497 7.564 618,715 +0.04(+0.56%)
Jul 01, 2005 7.552 7.564 7.522 7.522 185,796 -0.01(-0.16%)
Jun 30, 2005 7.570 7.576 7.528 7.534 432,260 -0.02(-0.32%)
Jun 29, 2005 7.570 7.600 7.546 7.558 434,238 -0.01(-0.16%)
Jun 28, 2005 7.564 7.625 7.534 7.570 1,186,819 +0.05(+0.65%)
Jun 27, 2005 7.503 7.582 7.443 7.522 725,709 +0.05(+0.65%)
Jun 24, 2005 7.509 7.516 7.455 7.473 681,527 +0.02(+0.33%)
Jun 23, 2005 7.485 7.516 7.437 7.449 743,184 -0.04(-0.57%)
Jun 22, 2005 7.485 7.528 7.467 7.491 987,340 +0.10(+1.31%)
Jun 21, 2005 7.382 7.431 7.382 7.394 664,876 -0.01(-0.08%)
Jun 20, 2005 7.400 7.431 7.364 7.400 699,331 -0.05(-0.73%)
Jun 17, 2005 7.394 7.455 7.364 7.455 1,046,854 +0.15(+2.08%)
Jun 16, 2005 7.327 7.340 7.291 7.303 755,219 -0.02(-0.25%)
Jun 15, 2005 7.352 7.370 7.297 7.321 718,950 -0.04(-0.58%)
Jun 14, 2005 7.346 7.370 7.334 7.364 278,117 +0.02(+0.25%)
Jun 13, 2005 7.370 7.370 7.327 7.346 1,287,713 +0.02(+0.25%)
Jun 10, 2005 7.315 7.358 7.315 7.327 146,559 -0.02(-0.33%)
Jun 09, 2005 7.346 7.358 7.309 7.352 348,182 +0.05(+0.66%)
Jun 08, 2005 7.327 7.334 7.291 7.303 289,492 +0.01(+0.08%)
Jun 07, 2005 7.279 7.334 7.279 7.297 593,327 +0.01(+0.17%)
Jun 06, 2005 7.315 7.315 7.267 7.285 885,952 +0.04(+0.59%)
Jun 03, 2005 7.261 7.303 7.230 7.243 949,917 -0.07(-0.91%)
Jun 02, 2005 7.297 7.315 7.255 7.309 805,336 -0.06(-0.82%)
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.