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 (%)
Jul 29, 2005 8.027 8.033 7.978 7.990 676,964 -0.04(-0.45%)
Jul 28, 2005 7.972 8.057 7.972 8.027 1,038,539 +0.00(+0.00%)
Jul 27, 2005 7.984 8.027 7.954 8.027 1,082,417 +0.11(+1.38%)
Jul 26, 2005 7.948 7.960 7.911 7.917 419,968 -0.02(-0.31%)
Jul 25, 2005 7.972 8.014 7.942 7.942 878,701 -0.07(-0.91%)
Jul 22, 2005 8.008 8.057 7.960 8.014 997,961 +0.00(+0.00%)
Jul 21, 2005 7.893 8.087 7.827 8.014 5,042,098 +0.12(+1.46%)
Jul 20, 2005 7.881 7.936 7.851 7.899 796,389 +0.04(+0.46%)
Jul 19, 2005 7.869 7.899 7.839 7.863 858,082 +0.01(+0.15%)
Jul 18, 2005 7.851 7.881 7.833 7.851 955,898 +0.07(+0.86%)
Jul 15, 2005 7.790 7.808 7.760 7.784 1,756,742 +0.02(+0.31%)
Jul 14, 2005 7.760 7.820 7.748 7.760 1,070,540 +0.08(+1.11%)
Jul 13, 2005 7.651 7.687 7.639 7.675 524,878 +0.09(+1.20%)
Jul 12, 2005 7.608 7.620 7.578 7.584 547,311 -0.02(-0.24%)
Jul 11, 2005 7.536 7.608 7.536 7.602 363,719 +0.07(+0.89%)
Jul 08, 2005 7.457 7.536 7.426 7.536 530,981 +0.04(+0.57%)
Jul 07, 2005 7.432 7.493 7.378 7.493 749,708 +0.01(+0.16%)
Jul 06, 2005 7.542 7.560 7.481 7.481 359,596 -0.08(-1.04%)
Jul 05, 2005 7.511 7.626 7.493 7.560 619,066 +0.04(+0.56%)
Jul 01, 2005 7.548 7.560 7.517 7.517 185,901 -0.01(-0.16%)
Jun 30, 2005 7.566 7.572 7.523 7.529 432,505 -0.02(-0.32%)
Jun 29, 2005 7.566 7.596 7.542 7.554 434,484 -0.01(-0.16%)
Jun 28, 2005 7.560 7.620 7.529 7.566 1,187,491 +0.05(+0.65%)
Jun 27, 2005 7.499 7.578 7.439 7.517 726,120 +0.05(+0.65%)
Jun 24, 2005 7.505 7.511 7.451 7.469 681,912 +0.02(+0.33%)
Jun 23, 2005 7.481 7.511 7.432 7.445 743,605 -0.04(-0.57%)
Jun 22, 2005 7.481 7.523 7.463 7.487 987,899 +0.10(+1.31%)
Jun 21, 2005 7.378 7.426 7.378 7.390 665,252 -0.01(-0.08%)
Jun 20, 2005 7.396 7.426 7.360 7.396 699,727 -0.05(-0.73%)
Jun 17, 2005 7.390 7.451 7.360 7.451 1,047,447 +0.15(+2.08%)
Jun 16, 2005 7.323 7.335 7.287 7.299 755,646 -0.02(-0.25%)
Jun 15, 2005 7.348 7.366 7.293 7.317 719,357 -0.04(-0.58%)
Jun 14, 2005 7.342 7.366 7.329 7.360 278,274 +0.02(+0.25%)
Jun 13, 2005 7.366 7.366 7.323 7.342 1,288,442 +0.02(+0.25%)
Jun 10, 2005 7.311 7.354 7.311 7.323 146,642 -0.02(-0.33%)
Jun 09, 2005 7.342 7.354 7.305 7.348 348,379 +0.05(+0.66%)
Jun 08, 2005 7.323 7.329 7.287 7.299 289,656 +0.01(+0.08%)
Jun 07, 2005 7.275 7.329 7.275 7.293 593,663 +0.01(+0.17%)
Jun 06, 2005 7.311 7.311 7.263 7.281 886,453 +0.04(+0.59%)
Jun 03, 2005 7.257 7.299 7.226 7.238 950,455 -0.07(-0.91%)
Jun 02, 2005 7.293 7.311 7.251 7.305 805,792 -0.06(-0.82%)
Jun 01, 2005 7.305 7.384 7.287 7.366 1,197,718 +0.06(+0.83%)
May 31, 2005 7.323 7.323 7.232 7.305 605,869 +0.05(+0.67%)
May 27, 2005 7.245 7.269 7.226 7.257 398,359 +0.07(+0.93%)
May 26, 2005 7.226 7.226 7.160 7.190 1,917,900 +0.02(+0.34%)
May 25, 2005 7.190 7.190 7.117 7.166 877,876 -0.06(-0.84%)
May 24, 2005 7.202 7.232 7.196 7.226 280,418 -0.01(-0.08%)
May 23, 2005 7.208 7.232 7.172 7.232 503,104 +0.01(+0.17%)
May 20, 2005 7.214 7.220 7.172 7.220 272,666 +0.00(+0.00%)
May 19, 2005 7.251 7.251 7.196 7.220 808,266 -0.05(-0.75%)
May 18, 2005 7.245 7.293 7.232 7.275 643,314 +0.01(+0.08%)
May 17, 2005 7.184 7.269 7.160 7.269 466,155 -0.04(-0.50%)
May 16, 2005 7.287 7.323 7.251 7.305 565,126 +0.06(+0.84%)
May 13, 2005 7.269 7.317 7.214 7.245 588,879 -0.01(-0.17%)
May 12, 2005 7.323 7.354 7.251 7.257 461,536 -0.07(-0.91%)
May 11, 2005 7.293 7.335 7.275 7.323 520,259 +0.02(+0.25%)
May 10, 2005 7.378 7.378 7.275 7.305 421,783 -0.10(-1.31%)
May 09, 2005 7.432 7.432 7.360 7.402 803,317 +0.04(+0.49%)
May 06, 2005 7.402 7.402 7.354 7.366 528,507 -0.02(-0.25%)
May 05, 2005 7.420 7.426 7.372 7.384 817,668 +0.01(+0.08%)
May 04, 2005 7.342 7.396 7.287 7.378 1,133,387 +0.13(+1.76%)
May 03, 2005 7.275 7.329 7.245 7.251 1,052,560 -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.