Skip to main content

Hong Kong Ishares MSCI ETF (NY: EWH )

15.55 -0.10 (-0.64%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 8.880 8.880 8.793 8.812 7,358,660 -0.07(-0.77%)
Sep 28, 2006 8.886 8.899 8.843 8.880 1,128,625 -0.02(-0.21%)
Sep 27, 2006 8.917 8.924 8.868 8.899 1,906,593 +0.03(+0.35%)
Sep 26, 2006 8.862 8.917 8.831 8.868 2,854,968 -0.11(-1.24%)
Sep 25, 2006 8.936 8.979 8.862 8.979 2,341,810 +0.06(+0.62%)
Sep 22, 2006 8.917 8.948 8.868 8.924 2,146,228 -0.04(-0.48%)
Sep 21, 2006 8.961 9.078 8.930 8.967 1,922,246 -0.14(-1.56%)
Sep 20, 2006 8.967 9.109 8.967 9.109 5,768,514 +0.17(+1.87%)
Sep 19, 2006 8.967 8.986 8.793 8.942 5,729,140 -0.03(-0.35%)
Sep 18, 2006 8.945 8.998 8.911 8.973 1,418,770 +0.09(+0.98%)
Sep 15, 2006 8.905 8.917 8.843 8.886 1,354,544 +0.10(+1.13%)
Sep 14, 2006 8.849 8.855 8.775 8.787 1,103,129 -0.06(-0.63%)
Sep 13, 2006 8.818 8.874 8.787 8.843 1,978,242 -0.02(-0.21%)
Sep 12, 2006 8.756 8.862 8.719 8.862 4,413,001 +0.16(+1.85%)
Sep 11, 2006 8.694 8.725 8.645 8.700 761,830 -0.08(-0.92%)
Sep 08, 2006 8.781 8.793 8.707 8.781 941,597 +0.11(+1.21%)
Sep 07, 2006 8.725 8.744 8.657 8.676 3,173,675 -0.07(-0.85%)
Sep 06, 2006 8.750 8.787 8.707 8.750 2,033,430 -0.12(-1.40%)
Sep 05, 2006 8.849 8.880 8.812 8.874 864,139 -0.02(-0.21%)
Sep 01, 2006 8.837 8.899 8.824 8.893 1,553,030 +0.11(+1.20%)
Aug 31, 2006 8.787 8.800 8.750 8.787 1,060,043 +0.10(+1.14%)
Aug 30, 2006 8.688 8.750 8.124 8.688 2,619,367 +0.09(+1.08%)
Aug 29, 2006 8.614 8.626 8.564 8.595 1,223,673 +0.05(+0.58%)
Aug 28, 2006 8.527 8.595 8.526 8.546 835,254 -0.02(-0.29%)
Aug 25, 2006 8.564 8.614 8.539 8.570 421,984 -0.01(-0.14%)
Aug 24, 2006 8.608 8.639 8.558 8.583 1,211,247 +0.00(+0.00%)
Aug 23, 2006 8.688 8.725 8.583 8.583 1,954,843 -0.11(-1.21%)
Aug 22, 2006 8.707 8.738 8.676 8.688 700,832 -0.02(-0.21%)
Aug 21, 2006 8.700 8.713 8.676 8.707 932,883 -0.12(-1.33%)
Aug 18, 2006 8.880 8.880 8.731 8.824 649,839 -0.01(-0.14%)
Aug 17, 2006 8.787 8.855 8.781 8.837 928,365 +0.01(+0.07%)
Aug 16, 2006 9.277 9.277 8.769 8.831 3,528,529 +0.11(+1.28%)
Aug 15, 2006 8.694 8.769 8.694 8.719 1,492,193 +0.10(+1.15%)
Aug 14, 2006 8.800 8.800 8.595 8.620 3,574,035 +0.08(+0.94%)
Aug 11, 2006 8.546 8.570 8.490 8.539 1,306,617 -0.01(-0.14%)
Aug 10, 2006 8.533 8.669 8.490 8.552 2,754,111 +0.02(+0.22%)
Aug 09, 2006 8.614 8.639 8.515 8.533 1,671,637 +0.12(+1.40%)
Aug 08, 2006 8.477 8.527 8.403 8.415 4,655,541 -0.03(-0.37%)
Aug 07, 2006 8.459 8.477 8.422 8.446 693,248 +0.01(+0.07%)
Aug 04, 2006 8.564 8.564 8.422 8.440 2,154,781 -0.12(-1.38%)
Aug 03, 2006 8.521 8.601 8.490 8.558 3,564,837 -0.06(-0.65%)
Aug 02, 2006 8.546 8.663 8.546 8.614 1,887,067 +0.18(+2.13%)
Aug 01, 2006 8.663 8.663 8.422 8.434 1,566,747 -0.07(-0.87%)
Jul 31, 2006 8.558 8.564 8.508 8.508 4,289,230 -0.13(-1.51%)
Jul 28, 2006 8.490 8.639 8.465 8.639 9,550,718 +0.19(+2.27%)
Jul 27, 2006 8.490 8.552 8.440 8.446 1,717,628 +0.04(+0.44%)
Jul 26, 2006 8.391 8.459 8.360 8.409 1,317,106 -0.01(-0.07%)
Jul 25, 2006 8.322 8.434 8.316 8.415 918,521 -0.01(-0.07%)
Jul 24, 2006 8.329 8.453 8.322 8.422 1,780,240 +0.21(+2.57%)
Jul 21, 2006 8.279 8.285 8.180 8.211 1,348,896 -0.04(-0.53%)
Jul 20, 2006 8.384 8.403 8.223 8.254 967,416 -0.14(-1.62%)
Jul 19, 2006 8.149 8.391 8.149 8.391 6,257,790 +0.21(+2.58%)
Jul 18, 2006 8.137 8.192 8.068 8.180 1,673,413 +0.07(+0.84%)
Jul 17, 2006 8.124 8.149 8.087 8.112 688,568 -0.01(-0.15%)
Jul 14, 2006 8.180 8.242 8.068 8.124 1,274,182 -0.06(-0.68%)
Jul 13, 2006 8.180 8.299 8.124 8.180 3,697,161 -0.07(-0.83%)
Jul 12, 2006 8.322 8.366 8.199 8.248 1,507,685 -0.08(-0.97%)
Jul 11, 2006 8.310 8.358 8.242 8.329 2,497,048 -0.04(-0.44%)
Jul 10, 2006 8.409 8.428 8.298 8.366 7,621,694 +0.04(+0.52%)
Jul 07, 2006 8.384 8.397 8.267 8.322 2,062,154 -0.09(-1.03%)
Jul 06, 2006 8.428 8.477 8.384 8.409 2,004,384 +0.07(+0.89%)
Jul 05, 2006 8.366 8.428 8.248 8.335 1,441,846 -0.10(-1.18%)
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.