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 )

16.68 +0.55 (+3.44%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 2, 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 (%)
Sep 30, 2005 8.372 8.434 8.285 8.415 1,771,365 -0.02(-0.29%)
Sep 29, 2005 8.273 8.453 8.050 8.440 1,594,825 +0.24(+2.87%)
Sep 28, 2005 8.211 8.273 8.199 8.205 539,784 -0.02(-0.23%)
Sep 27, 2005 8.217 8.223 8.168 8.223 300,310 +0.00(+0.00%)
Sep 26, 2005 8.217 8.242 8.199 8.223 443,769 +0.07(+0.91%)
Sep 23, 2005 8.149 8.168 8.124 8.149 340,491 -0.05(-0.60%)
Sep 22, 2005 8.161 8.199 8.137 8.199 713,903 +0.01(+0.15%)
Sep 21, 2005 8.155 8.211 8.149 8.186 562,537 +0.00(+0.00%)
Sep 20, 2005 8.186 8.236 8.149 8.186 751,018 +0.09(+1.07%)
Sep 19, 2005 8.118 8.149 8.087 8.099 1,108,777 -0.10(-1.21%)
Sep 16, 2005 8.174 8.223 7.684 8.199 477,495 +0.00(+0.00%)
Sep 15, 2005 8.223 8.236 8.199 8.199 21,946 -0.01(-0.15%)
Sep 14, 2005 8.229 8.236 8.180 8.211 870,917 +0.01(+0.08%)
Sep 13, 2005 8.186 8.217 8.180 8.205 346,785 -0.06(-0.68%)
Sep 12, 2005 8.285 8.285 8.248 8.260 291,919 -0.01(-0.15%)
Sep 09, 2005 8.211 8.304 8.211 8.273 1,069,241 +0.06(+0.68%)
Sep 08, 2005 8.236 8.236 8.186 8.217 221,077 -0.04(-0.45%)
Sep 07, 2005 8.260 8.279 8.242 8.254 353,078 -0.02(-0.22%)
Sep 06, 2005 8.229 8.298 8.223 8.273 653,712 -0.01(-0.07%)
Sep 02, 2005 8.260 8.291 8.217 8.279 415,852 +0.07(+0.91%)
Sep 01, 2005 8.205 8.223 7.969 8.205 816,051 +0.11(+1.38%)
Aug 31, 2005 8.031 8.118 8.019 8.093 770,705 +0.06(+0.77%)
Aug 30, 2005 8.050 8.050 7.963 8.031 881,890 +0.01(+0.08%)
Aug 29, 2005 8.025 8.056 7.969 8.025 889,474 +0.00(+0.00%)
Aug 26, 2005 8.075 8.075 8.013 8.025 247,058 +0.00(+0.00%)
Aug 25, 2005 7.963 8.044 7.932 8.025 582,709 +0.11(+1.33%)
Aug 24, 2005 8.006 8.025 7.907 7.920 2,003,577 -0.11(-1.39%)
Aug 23, 2005 8.075 8.093 8.013 8.031 1,053,750 -0.15(-1.82%)
Aug 22, 2005 8.199 8.229 8.168 8.180 589,325 +0.01(+0.15%)
Aug 19, 2005 8.155 8.168 8.124 8.168 562,699 +0.00(+0.00%)
Aug 18, 2005 8.192 8.211 8.149 8.168 1,348,089 -0.18(-2.15%)
Aug 17, 2005 8.304 8.378 8.304 8.347 373,572 +0.10(+1.20%)
Aug 16, 2005 8.316 8.322 8.217 8.248 433,441 -0.06(-0.75%)
Aug 15, 2005 8.329 8.353 8.273 8.310 737,947 +0.04(+0.52%)
Aug 12, 2005 8.316 8.316 8.217 8.267 691,150 -0.06(-0.74%)
Aug 11, 2005 8.304 8.341 8.267 8.329 793,136 +0.06(+0.67%)
Aug 10, 2005 8.304 8.335 8.217 8.273 726,006 +0.06(+0.68%)
Aug 09, 2005 8.205 8.248 8.180 8.217 458,131 -0.01(-0.08%)
Aug 08, 2005 8.229 8.254 8.205 8.223 354,853 +0.09(+1.07%)
Aug 05, 2005 7.641 8.242 7.641 8.137 863,494 -0.12(-1.50%)
Aug 04, 2005 8.322 8.322 8.260 8.260 574,479 -0.09(-1.04%)
Aug 03, 2005 8.316 8.360 8.298 8.347 873,660 +0.02(+0.30%)
Aug 02, 2005 8.279 8.360 8.242 8.322 566,249 +0.09(+1.13%)
Aug 01, 2005 8.180 8.254 8.180 8.229 550,919 +0.06(+0.76%)
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.