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 )

16.90 +0.11 (+0.66%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Feb 28, 2005 7.407 7.426 7.352 7.376 997,350 -0.07(-1.00%)
Feb 25, 2005 7.407 7.457 7.389 7.451 573,674 +0.11(+1.52%)
Feb 24, 2005 7.308 7.370 7.290 7.339 571,575 +0.09(+1.28%)
Feb 23, 2005 7.271 7.283 7.234 7.246 1,289,435 -0.01(-0.09%)
Feb 22, 2005 7.302 7.302 7.228 7.252 1,419,573 -0.01(-0.09%)
Feb 18, 2005 7.277 7.302 7.259 7.259 355,216 +0.09(+1.21%)
Feb 17, 2005 7.246 7.252 7.153 7.172 902,087 -0.09(-1.28%)
Feb 16, 2005 7.296 7.302 7.215 7.265 1,245,679 -0.02(-0.34%)
Feb 15, 2005 7.277 7.308 7.271 7.290 506,829 +0.01(+0.17%)
Feb 14, 2005 7.308 7.308 7.259 7.277 822,002 -0.01(-0.08%)
Feb 11, 2005 7.215 7.290 7.215 7.283 656,988 +0.06(+0.86%)
Feb 10, 2005 7.240 7.252 7.184 7.222 455,484 -0.01(-0.17%)
Feb 09, 2005 7.222 7.252 7.197 7.234 478,734 -0.01(-0.17%)
Feb 08, 2005 7.240 7.246 7.184 7.246 555,267 +0.05(+0.69%)
Feb 07, 2005 7.240 7.259 7.172 7.197 760,162 +0.00(+0.00%)
Feb 04, 2005 7.073 7.197 7.073 7.197 848,159 +0.12(+1.75%)
Feb 03, 2005 7.116 7.122 7.048 7.073 673,296 -0.04(-0.61%)
Feb 02, 2005 7.091 7.122 7.073 7.116 545,257 -0.02(-0.26%)
Feb 01, 2005 7.073 7.147 7.073 7.135 728,839 +0.00(+0.00%)
Jan 31, 2005 7.129 7.172 7.129 7.135 381,373 +0.07(+0.96%)
Jan 28, 2005 7.085 7.110 7.054 7.067 345,044 -0.01(-0.09%)
Jan 27, 2005 7.104 7.129 7.067 7.073 542,673 -0.07(-0.95%)
Jan 26, 2005 7.122 7.141 7.091 7.141 469,369 +0.11(+1.50%)
Jan 25, 2005 7.104 7.104 7.036 7.036 703,974 +0.12(+1.79%)
Jan 24, 2005 6.968 6.986 6.912 6.912 495,849 -0.04(-0.53%)
Jan 21, 2005 6.992 7.042 6.937 6.949 1,846,156 -0.06(-0.88%)
Jan 20, 2005 6.992 7.085 6.968 7.011 365,872 -0.07(-1.05%)
Jan 19, 2005 7.122 7.153 7.085 7.085 527,496 -0.07(-0.95%)
Jan 18, 2005 7.147 7.166 7.079 7.153 885,780 +0.06(+0.79%)
Jan 14, 2005 7.067 7.141 7.060 7.098 269,802 -0.02(-0.26%)
Jan 13, 2005 7.122 7.141 7.085 7.116 1,428,776 -0.01(-0.17%)
Jan 12, 2005 7.042 7.147 7.030 7.129 445,312 +0.07(+0.96%)
Jan 11, 2005 7.042 7.104 6.992 7.060 1,803,852 -0.08(-1.13%)
Jan 10, 2005 7.067 7.166 7.067 7.141 739,334 +0.06(+0.79%)
Jan 07, 2005 7.104 7.153 7.042 7.085 731,907 -0.07(-1.04%)
Jan 06, 2005 7.191 7.197 7.122 7.160 678,947 +0.07(+0.96%)
Jan 05, 2005 7.141 7.197 7.073 7.091 1,722,476 -0.16(-2.22%)
Jan 04, 2005 7.370 7.407 7.234 7.252 799,075 -0.18(-2.42%)
Jan 03, 2005 7.494 7.531 7.420 7.432 910,806 -0.06(-0.74%)
Dec 31, 2004 7.469 7.494 7.463 7.488 428,842 +0.02(+0.25%)
Dec 30, 2004 7.438 7.494 7.420 7.469 351,179 -0.03(-0.41%)
Dec 29, 2004 7.438 7.742 7.438 7.500 649,238 -0.01(-0.16%)
Dec 28, 2004 7.426 7.513 7.389 7.513 397,357 +0.11(+1.51%)
Dec 27, 2004 7.451 7.488 7.389 7.401 344,559 -0.05(-0.67%)
Dec 23, 2004 7.426 7.494 7.383 7.451 594,987 -0.11(-1.39%)
Dec 22, 2004 7.581 7.599 7.525 7.556 470,823 -0.05(-0.65%)
Dec 21, 2004 7.593 7.618 7.544 7.606 574,643 -0.01(-0.08%)
Dec 20, 2004 7.575 7.649 7.575 7.612 9,400,476 +0.11(+1.49%)
Dec 17, 2004 7.438 7.513 7.438 7.500 1,794,972 +0.04(+0.50%)
Dec 16, 2004 7.494 7.519 7.432 7.463 366,841 -0.08(-1.07%)
Dec 15, 2004 7.494 7.550 7.475 7.544 583,362 +0.04(+0.50%)
Dec 14, 2004 7.525 7.550 7.488 7.506 518,454 +0.06(+0.75%)
Dec 13, 2004 7.451 7.475 7.364 7.451 660,540 +0.05(+0.67%)
Dec 10, 2004 7.339 7.414 7.339 7.401 537,829 -0.12(-1.65%)
Dec 09, 2004 7.432 7.537 7.376 7.525 921,624 +0.04(+0.50%)
Dec 08, 2004 7.488 7.519 7.441 7.488 529,918 -0.02(-0.33%)
Dec 07, 2004 7.599 7.606 7.513 7.513 837,987 -0.06(-0.74%)
Dec 06, 2004 7.562 7.587 7.537 7.568 488,745 -0.02(-0.33%)
Dec 03, 2004 7.562 7.599 7.531 7.593 558,496 -0.02(-0.24%)
Dec 02, 2004 7.562 7.618 7.562 7.612 638,582 +0.01(+0.08%)
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.