Indicators

Hong Kong Ishares MSCI ETF (NY: EWH )

18.06 +0.22 (+1.23%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	8.205	8.211	8.155	8.168	662,264	-0.04(-0.45%)
Jul 28, 2005	8.149	8.236	8.149	8.205	1,015,989	+0.00(+0.00%)
Jul 27, 2005	8.161	8.205	8.130	8.205	1,058,913	+0.11(+1.38%)
Jul 26, 2005	8.124	8.137	8.087	8.093	410,849	-0.02(-0.31%)
Jul 25, 2005	8.149	8.192	8.118	8.118	859,621	-0.07(-0.91%)
Jul 22, 2005	8.186	8.236	8.137	8.192	976,292	+0.00(+0.00%)
Jul 21, 2005	8.068	8.267	8.000	8.192	4,932,615	+0.12(+1.46%)
Jul 20, 2005	8.056	8.112	8.025	8.075	779,097	+0.04(+0.46%)
Jul 19, 2005	8.044	8.075	8.013	8.037	839,449	+0.01(+0.15%)
Jul 18, 2005	8.025	8.056	8.006	8.025	935,142	+0.07(+0.86%)
Jul 15, 2005	7.963	7.982	7.932	7.957	1,718,596	+0.02(+0.31%)
Jul 14, 2005	7.932	7.994	7.920	7.932	1,047,295	+0.09(+1.11%)
Jul 13, 2005	7.821	7.858	7.808	7.845	513,481	+0.09(+1.20%)
Jul 12, 2005	7.777	7.790	7.746	7.752	535,427	-0.02(-0.24%)
Jul 11, 2005	7.703	7.777	7.703	7.771	355,822	+0.07(+0.88%)
Jul 08, 2005	7.622	7.703	7.591	7.703	519,451	+0.04(+0.57%)
Jul 07, 2005	7.597	7.659	7.542	7.659	733,429	+0.01(+0.16%)
Jul 06, 2005	7.709	7.728	7.647	7.647	351,787	-0.08(-1.04%)
Jul 05, 2005	7.678	7.796	7.659	7.728	605,623	+0.04(+0.56%)

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.