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 )

15.75 -0.14 (-0.88%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2005 7.637 7.673 7.631 7.661 769,561 +0.08(+1.12%)
Oct 28, 2005 7.479 7.582 7.461 7.576 748,789 +0.10(+1.38%)
Oct 27, 2005 7.552 7.588 7.473 7.473 336,971 -0.15(-1.91%)
Oct 26, 2005 7.643 7.667 7.594 7.619 301,197 -0.01(-0.16%)
Oct 25, 2005 7.679 7.704 7.594 7.631 864,850 -0.06(-0.79%)
Oct 24, 2005 7.649 7.734 7.582 7.691 2,056,945 +0.04(+0.48%)
Oct 21, 2005 7.673 7.685 7.606 7.655 819,514 +0.13(+1.77%)
Oct 20, 2005 7.661 7.667 7.516 7.522 911,670 -0.18(-2.36%)
Oct 19, 2005 7.637 7.722 7.570 7.704 1,751,626 -0.01(-0.08%)
Oct 18, 2005 7.734 7.758 7.704 7.710 712,025 -0.02(-0.31%)
Oct 17, 2005 7.758 7.776 7.722 7.734 610,143 -0.06(-0.78%)
Oct 14, 2005 7.740 7.795 7.728 7.795 996,078 +0.02(+0.31%)
Oct 13, 2005 7.728 7.770 7.400 7.770 1,096,806 +0.05(+0.63%)
Oct 12, 2005 7.746 7.886 7.716 7.722 2,969,769 -0.18(-2.30%)
Oct 11, 2005 7.922 7.934 7.886 7.904 584,260 +0.01(+0.15%)
Oct 10, 2005 7.892 7.916 7.855 7.892 719,774 -0.02(-0.31%)
Oct 07, 2005 7.855 7.916 7.849 7.916 567,774 +0.14(+1.79%)
Oct 06, 2005 7.916 7.916 7.746 7.776 1,933,960 -0.14(-1.76%)
Oct 05, 2005 8.049 8.086 7.916 7.916 3,684,103 -0.25(-3.05%)
Oct 04, 2005 8.146 8.231 8.146 8.165 756,208 +0.01(+0.07%)
Oct 03, 2005 8.195 8.237 8.152 8.158 930,793 -0.08(-0.96%)
Sep 30, 2005 8.195 8.256 8.110 8.237 1,809,657 -0.02(-0.29%)
Sep 29, 2005 8.098 8.274 7.879 8.262 1,629,301 +0.23(+2.87%)
Sep 28, 2005 8.037 8.098 8.025 8.031 551,453 -0.02(-0.23%)
Sep 27, 2005 8.043 8.049 7.995 8.049 306,802 +0.00(+0.00%)
Sep 26, 2005 8.043 8.068 8.025 8.049 453,362 +0.07(+0.91%)
Sep 23, 2005 7.977 7.995 7.952 7.977 347,852 -0.05(-0.60%)
Sep 22, 2005 7.989 8.025 7.964 8.025 729,336 +0.01(+0.15%)
Sep 21, 2005 7.983 8.037 7.977 8.013 574,698 +0.00(+0.00%)
Sep 20, 2005 8.013 8.061 7.977 8.013 767,253 +0.08(+1.07%)
Sep 19, 2005 7.946 7.977 7.916 7.928 1,132,746 -0.10(-1.21%)
Sep 16, 2005 8.001 8.049 7.522 8.025 487,817 +0.00(+0.00%)
Sep 15, 2005 8.049 8.061 8.025 8.025 22,420 -0.01(-0.15%)
Sep 14, 2005 8.055 8.061 8.007 8.037 889,743 +0.01(+0.08%)
Sep 13, 2005 8.013 8.043 8.007 8.031 354,281 -0.05(-0.68%)
Sep 12, 2005 8.110 8.110 8.074 8.086 298,229 -0.01(-0.15%)
Sep 09, 2005 8.037 8.128 8.037 8.098 1,092,355 +0.05(+0.68%)
Sep 08, 2005 8.061 8.061 8.013 8.043 225,856 -0.04(-0.45%)
Sep 07, 2005 8.086 8.104 8.068 8.080 360,711 -0.02(-0.22%)
Sep 06, 2005 8.055 8.122 8.049 8.098 667,843 -0.01(-0.07%)
Sep 02, 2005 8.086 8.116 8.043 8.104 424,841 +0.07(+0.91%)
Sep 01, 2005 8.031 8.049 7.801 8.031 833,691 +0.11(+1.38%)
Aug 31, 2005 7.861 7.946 7.849 7.922 787,366 +0.06(+0.77%)
Aug 30, 2005 7.879 7.879 7.795 7.861 900,954 +0.01(+0.08%)
Aug 29, 2005 7.855 7.886 7.801 7.855 908,702 +0.00(+0.00%)
Aug 26, 2005 7.904 7.904 7.843 7.855 252,399 +0.00(+0.00%)
Aug 25, 2005 7.795 7.873 7.764 7.855 595,305 +0.10(+1.33%)
Aug 24, 2005 7.837 7.855 7.740 7.752 2,046,889 -0.11(-1.39%)
Aug 23, 2005 7.904 7.922 7.843 7.861 1,076,529 -0.15(-1.82%)
Aug 22, 2005 8.025 8.055 7.995 8.007 602,065 +0.01(+0.15%)
Aug 19, 2005 7.983 7.995 7.952 7.995 574,863 +0.00(+0.00%)
Aug 18, 2005 8.019 8.037 7.977 7.995 1,377,232 -0.18(-2.15%)
Aug 17, 2005 8.128 8.201 8.128 8.171 381,648 +0.10(+1.20%)
Aug 16, 2005 8.140 8.146 8.043 8.074 442,811 -0.06(-0.75%)
Aug 15, 2005 8.152 8.177 8.098 8.134 753,900 +0.04(+0.52%)
Aug 12, 2005 8.140 8.140 8.043 8.092 706,091 -0.06(-0.74%)
Aug 11, 2005 8.128 8.165 8.092 8.152 810,281 +0.05(+0.67%)
Aug 10, 2005 8.128 8.158 8.043 8.098 741,700 +0.05(+0.68%)
Aug 09, 2005 8.031 8.074 8.007 8.043 468,034 -0.01(-0.08%)
Aug 08, 2005 8.055 8.080 8.031 8.049 362,524 +0.08(+1.07%)
Aug 05, 2005 7.479 8.068 7.479 7.964 882,160 -0.12(-1.50%)
Aug 04, 2005 8.146 8.146 8.086 8.086 586,898 -0.08(-1.04%)
Aug 03, 2005 8.140 8.183 8.122 8.171 892,546 +0.02(+0.30%)
Aug 02, 2005 8.104 8.183 8.068 8.146 578,490 +0.09(+1.13%)
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.