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 (%)
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%)
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.