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 )

16.15 +0.11 (+0.68%)
Streaming Delayed Price Updated: 12:37 PM EDT, May 1, 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 8.367 8.429 8.281 8.411 1,772,367 -0.02(-0.29%)
Sep 29, 2005 8.268 8.448 8.045 8.435 1,595,728 +0.24(+2.87%)
Sep 28, 2005 8.206 8.268 8.194 8.200 540,090 -0.02(-0.23%)
Sep 27, 2005 8.212 8.219 8.163 8.219 300,480 +0.00(+0.00%)
Sep 26, 2005 8.212 8.237 8.194 8.219 444,020 +0.07(+0.91%)
Sep 23, 2005 8.144 8.163 8.120 8.144 340,684 -0.05(-0.60%)
Sep 22, 2005 8.157 8.194 8.132 8.194 714,307 +0.01(+0.15%)
Sep 21, 2005 8.151 8.206 8.144 8.181 562,856 +0.00(+0.00%)
Sep 20, 2005 8.181 8.231 8.144 8.181 751,443 +0.09(+1.07%)
Sep 19, 2005 8.113 8.144 8.082 8.095 1,109,405 -0.10(-1.21%)
Sep 16, 2005 8.169 8.219 7.680 8.194 477,765 +0.00(+0.00%)
Sep 15, 2005 8.219 8.231 8.194 8.194 21,958 -0.01(-0.15%)
Sep 14, 2005 8.225 8.231 8.175 8.206 871,410 +0.01(+0.08%)
Sep 13, 2005 8.181 8.212 8.175 8.200 346,981 -0.06(-0.68%)
Sep 12, 2005 8.281 8.281 8.243 8.256 292,084 -0.01(-0.15%)
Sep 09, 2005 8.206 8.299 8.206 8.268 1,069,846 +0.06(+0.68%)
Sep 08, 2005 8.231 8.231 8.181 8.212 221,202 -0.04(-0.45%)
Sep 07, 2005 8.256 8.274 8.237 8.250 353,278 -0.02(-0.22%)
Sep 06, 2005 8.225 8.293 8.219 8.268 654,082 -0.01(-0.07%)
Sep 02, 2005 8.256 8.287 8.212 8.274 416,087 +0.07(+0.91%)
Sep 01, 2005 8.200 8.219 7.965 8.200 816,513 +0.11(+1.38%)
Aug 31, 2005 8.027 8.113 8.014 8.089 771,142 +0.06(+0.77%)
Aug 30, 2005 8.045 8.045 7.959 8.027 882,389 +0.01(+0.08%)
Aug 29, 2005 8.020 8.051 7.965 8.020 889,978 +0.00(+0.00%)
Aug 26, 2005 8.070 8.070 8.008 8.020 247,198 +0.00(+0.00%)
Aug 25, 2005 7.959 8.039 7.928 8.020 583,039 +0.11(+1.33%)
Aug 24, 2005 8.002 8.020 7.903 7.915 2,004,711 -0.11(-1.39%)
Aug 23, 2005 8.070 8.089 8.008 8.027 1,054,346 -0.15(-1.82%)
Aug 22, 2005 8.194 8.225 8.163 8.175 589,659 +0.01(+0.15%)
Aug 19, 2005 8.151 8.163 8.120 8.163 563,017 +0.00(+0.00%)
Aug 18, 2005 8.188 8.206 8.144 8.163 1,348,853 -0.18(-2.15%)
Aug 17, 2005 8.299 8.373 8.299 8.343 373,784 +0.10(+1.20%)
Aug 16, 2005 8.312 8.318 8.212 8.243 433,686 -0.06(-0.75%)
Aug 15, 2005 8.324 8.349 8.268 8.305 738,365 +0.04(+0.52%)
Aug 12, 2005 8.312 8.312 8.212 8.262 691,541 -0.06(-0.74%)
Aug 11, 2005 8.299 8.336 8.262 8.324 793,585 +0.06(+0.67%)
Aug 10, 2005 8.299 8.330 8.212 8.268 726,417 +0.06(+0.68%)
Aug 09, 2005 8.200 8.243 8.175 8.212 458,390 -0.01(-0.08%)
Aug 08, 2005 8.225 8.250 8.200 8.219 355,054 +0.09(+1.07%)
Aug 05, 2005 7.636 8.237 7.636 8.132 863,982 -0.12(-1.50%)
Aug 04, 2005 8.318 8.318 8.256 8.256 574,804 -0.09(-1.04%)
Aug 03, 2005 8.312 8.355 8.293 8.343 874,155 +0.02(+0.30%)
Aug 02, 2005 8.274 8.355 8.237 8.318 566,570 +0.09(+1.13%)
Aug 01, 2005 8.175 8.250 8.175 8.225 551,231 +0.06(+0.76%)
Jul 29, 2005 8.200 8.206 8.151 8.163 662,639 -0.04(-0.45%)
Jul 28, 2005 8.144 8.231 8.144 8.200 1,016,564 +0.00(+0.00%)
Jul 27, 2005 8.157 8.200 8.126 8.200 1,059,513 +0.11(+1.38%)
Jul 26, 2005 8.120 8.132 8.082 8.089 411,082 -0.02(-0.31%)
Jul 25, 2005 8.144 8.188 8.113 8.113 860,107 -0.07(-0.91%)
Jul 22, 2005 8.181 8.231 8.132 8.188 976,844 +0.00(+0.00%)
Jul 21, 2005 8.064 8.262 7.996 8.188 4,935,407 +0.12(+1.46%)
Jul 20, 2005 8.051 8.107 8.020 8.070 779,538 +0.04(+0.46%)
Jul 19, 2005 8.039 8.070 8.008 8.033 839,925 +0.01(+0.15%)
Jul 18, 2005 8.020 8.051 8.002 8.020 935,672 +0.07(+0.86%)
Jul 15, 2005 7.959 7.977 7.928 7.952 1,719,569 +0.02(+0.31%)
Jul 14, 2005 7.928 7.989 7.915 7.928 1,047,888 +0.09(+1.11%)
Jul 13, 2005 7.816 7.853 7.804 7.841 513,771 +0.09(+1.20%)
Jul 12, 2005 7.773 7.785 7.742 7.748 535,730 -0.02(-0.24%)
Jul 11, 2005 7.698 7.773 7.698 7.767 356,023 +0.07(+0.88%)
Jul 08, 2005 7.618 7.698 7.587 7.698 519,746 +0.04(+0.57%)
Jul 07, 2005 7.593 7.655 7.537 7.655 733,844 +0.01(+0.16%)
Jul 06, 2005 7.705 7.723 7.643 7.643 351,987 -0.08(-1.04%)
Jul 05, 2005 7.674 7.791 7.655 7.723 605,966 +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.