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 )

17.00 +0.10 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
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%)
Jul 01, 2005 7.711 7.723 7.680 7.680 181,967 -0.01(-0.16%)
Jun 30, 2005 7.729 7.736 7.686 7.692 423,353 -0.02(-0.32%)
Jun 29, 2005 7.729 7.760 7.705 7.717 425,290 -0.01(-0.16%)
Jun 28, 2005 7.723 7.785 7.692 7.729 1,162,364 +0.05(+0.65%)
Jun 27, 2005 7.661 7.742 7.599 7.680 710,755 +0.05(+0.65%)
Jun 24, 2005 7.667 7.674 7.612 7.630 667,483 +0.02(+0.33%)
Jun 23, 2005 7.643 7.674 7.593 7.606 727,870 -0.04(-0.57%)
Jun 22, 2005 7.643 7.686 7.624 7.649 966,995 +0.10(+1.31%)
Jun 21, 2005 7.537 7.587 7.537 7.550 651,176 -0.01(-0.08%)
Jun 20, 2005 7.556 7.587 7.519 7.556 684,921 -0.06(-0.73%)
Jun 17, 2005 7.550 7.612 7.519 7.612 1,025,283 +0.15(+2.08%)
Jun 16, 2005 7.482 7.494 7.444 7.457 739,657 -0.02(-0.25%)
Jun 15, 2005 7.506 7.525 7.451 7.475 704,135 -0.04(-0.58%)
Jun 14, 2005 7.500 7.525 7.488 7.519 272,386 +0.02(+0.25%)
Jun 13, 2005 7.525 7.525 7.482 7.500 1,261,179 +0.02(+0.25%)
Jun 10, 2005 7.469 7.513 7.469 7.482 143,539 -0.02(-0.33%)
Jun 09, 2005 7.500 7.513 7.463 7.506 341,007 +0.05(+0.66%)
Jun 08, 2005 7.482 7.488 7.444 7.457 283,527 +0.01(+0.08%)
Jun 07, 2005 7.432 7.488 7.432 7.451 581,101 +0.01(+0.17%)
Jun 06, 2005 7.469 7.469 7.420 7.438 867,696 +0.04(+0.59%)
Jun 03, 2005 7.414 7.457 7.383 7.395 930,343 -0.07(-0.91%)
Jun 02, 2005 7.451 7.469 7.407 7.463 788,741 -0.06(-0.82%)
Jun 01, 2005 7.463 7.544 7.444 7.525 1,172,375 +0.06(+0.83%)
May 31, 2005 7.482 7.482 7.389 7.463 593,049 +0.05(+0.67%)
May 27, 2005 7.401 7.426 7.383 7.414 389,930 +0.07(+0.93%)
May 26, 2005 7.383 7.383 7.314 7.345 1,877,318 +0.02(+0.34%)
May 25, 2005 7.345 7.345 7.271 7.321 859,300 -0.06(-0.84%)
May 24, 2005 7.358 7.389 7.352 7.383 274,485 -0.01(-0.08%)
May 23, 2005 7.364 7.389 7.327 7.389 492,458 +0.01(+0.17%)
May 20, 2005 7.370 7.376 7.327 7.376 266,896 +0.00(+0.00%)
May 19, 2005 7.407 7.407 7.352 7.376 791,163 -0.06(-0.75%)
May 18, 2005 7.401 7.451 7.389 7.432 629,701 +0.01(+0.08%)
May 17, 2005 7.339 7.426 7.314 7.426 456,291 -0.04(-0.50%)
May 16, 2005 7.444 7.482 7.407 7.463 553,168 +0.06(+0.84%)
May 13, 2005 7.426 7.475 7.370 7.401 576,419 -0.01(-0.17%)
May 12, 2005 7.482 7.513 7.407 7.414 451,770 -0.07(-0.91%)
May 11, 2005 7.451 7.494 7.432 7.482 509,251 +0.02(+0.25%)
May 10, 2005 7.537 7.537 7.432 7.463 412,858 -0.10(-1.31%)
May 09, 2005 7.593 7.593 7.519 7.562 786,319 +0.04(+0.49%)
May 06, 2005 7.562 7.562 7.513 7.525 517,324 -0.02(-0.25%)
May 05, 2005 7.581 7.587 7.531 7.544 800,366 +0.01(+0.08%)
May 04, 2005 7.500 7.556 7.444 7.537 1,109,405 +0.13(+1.76%)
May 03, 2005 7.432 7.488 7.401 7.407 1,030,288 -0.10(-1.32%)
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.