Skip to main content

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

Historical Prices

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.