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 )

15.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 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 (%)
Feb 28, 2005 7.255 7.273 7.200 7.224 1,018,333 -0.07(-1.00%)
Feb 25, 2005 7.255 7.303 7.236 7.297 585,744 +0.11(+1.52%)
Feb 24, 2005 7.158 7.218 7.139 7.188 583,600 +0.09(+1.28%)
Feb 23, 2005 7.121 7.133 7.085 7.097 1,316,563 -0.01(-0.09%)
Feb 22, 2005 7.152 7.152 7.079 7.103 1,449,440 -0.01(-0.09%)
Feb 18, 2005 7.127 7.152 7.109 7.109 362,689 +0.08(+1.21%)
Feb 17, 2005 7.097 7.103 7.006 7.024 921,067 -0.09(-1.28%)
Feb 16, 2005 7.146 7.152 7.067 7.115 1,271,887 -0.02(-0.34%)
Feb 15, 2005 7.127 7.158 7.121 7.139 517,492 +0.01(+0.17%)
Feb 14, 2005 7.158 7.158 7.109 7.127 839,297 -0.01(-0.09%)
Feb 11, 2005 7.067 7.139 7.067 7.133 670,811 +0.06(+0.86%)
Feb 10, 2005 7.091 7.103 7.036 7.073 465,067 -0.01(-0.17%)
Feb 09, 2005 7.073 7.103 7.048 7.085 488,806 -0.01(-0.17%)
Feb 08, 2005 7.091 7.097 7.036 7.097 566,950 +0.05(+0.69%)
Feb 07, 2005 7.091 7.109 7.024 7.048 776,156 +0.00(+0.00%)
Feb 04, 2005 6.927 7.048 6.927 7.048 866,004 +0.12(+1.75%)
Feb 03, 2005 6.970 6.976 6.903 6.927 687,462 -0.04(-0.61%)
Feb 02, 2005 6.945 6.976 6.927 6.970 556,728 -0.02(-0.26%)
Feb 01, 2005 6.927 7.000 6.927 6.988 744,173 +0.00(+0.00%)
Jan 31, 2005 6.982 7.024 6.982 6.988 389,396 +0.07(+0.96%)
Jan 28, 2005 6.939 6.964 6.909 6.921 352,303 -0.01(-0.09%)
Jan 27, 2005 6.957 6.982 6.921 6.927 554,091 -0.07(-0.95%)
Jan 26, 2005 6.976 6.994 6.945 6.994 479,245 +0.10(+1.50%)
Jan 25, 2005 6.957 6.957 6.891 6.891 718,785 +0.12(+1.79%)
Jan 24, 2005 6.824 6.842 6.769 6.769 506,281 -0.04(-0.53%)
Jan 21, 2005 6.848 6.897 6.794 6.806 1,884,997 -0.06(-0.88%)
Jan 20, 2005 6.848 6.939 6.824 6.866 373,570 -0.07(-1.05%)
Jan 19, 2005 6.976 7.006 6.939 6.939 538,594 -0.07(-0.95%)
Jan 18, 2005 7.000 7.018 6.933 7.006 904,416 +0.05(+0.79%)
Jan 14, 2005 6.921 6.994 6.915 6.951 275,479 -0.02(-0.26%)
Jan 13, 2005 6.976 6.994 6.939 6.970 1,458,837 -0.01(-0.17%)
Jan 12, 2005 6.897 7.000 6.885 6.982 454,681 +0.07(+0.96%)
Jan 11, 2005 6.897 6.957 6.848 6.915 1,841,804 -0.08(-1.13%)
Jan 10, 2005 6.921 7.018 6.921 6.994 754,889 +0.05(+0.79%)
Jan 07, 2005 6.957 7.006 6.897 6.939 747,305 -0.07(-1.04%)
Jan 06, 2005 7.042 7.048 6.976 7.012 693,232 +0.07(+0.96%)
Jan 05, 2005 6.994 7.048 6.927 6.945 1,758,715 -0.16(-2.22%)
Jan 04, 2005 7.218 7.255 7.085 7.103 815,887 -0.18(-2.42%)
Jan 03, 2005 7.340 7.376 7.267 7.279 929,969 -0.05(-0.74%)
Dec 31, 2004 7.315 7.340 7.309 7.334 437,865 +0.02(+0.25%)
Dec 30, 2004 7.285 7.340 7.267 7.315 358,568 -0.03(-0.41%)
Dec 29, 2004 7.285 7.582 7.285 7.346 662,898 -0.01(-0.16%)
Dec 28, 2004 7.273 7.358 7.236 7.358 405,717 +0.11(+1.51%)
Dec 27, 2004 7.297 7.334 7.236 7.249 351,809 -0.05(-0.67%)
Dec 23, 2004 7.273 7.340 7.230 7.297 607,505 -0.10(-1.39%)
Dec 22, 2004 7.425 7.443 7.370 7.400 480,728 -0.05(-0.65%)
Dec 21, 2004 7.437 7.461 7.388 7.449 586,733 -0.01(-0.08%)
Dec 20, 2004 7.418 7.491 7.418 7.455 9,598,255 +0.11(+1.49%)
Dec 17, 2004 7.285 7.358 7.285 7.346 1,832,737 +0.04(+0.50%)
Dec 16, 2004 7.340 7.364 7.279 7.309 374,559 -0.08(-1.07%)
Dec 15, 2004 7.340 7.394 7.321 7.388 595,635 +0.04(+0.49%)
Dec 14, 2004 7.370 7.394 7.334 7.352 529,362 +0.05(+0.75%)
Dec 13, 2004 7.297 7.321 7.212 7.297 674,438 +0.05(+0.67%)
Dec 10, 2004 7.188 7.261 7.188 7.249 549,145 -0.12(-1.65%)
Dec 09, 2004 7.279 7.382 7.224 7.370 941,015 +0.04(+0.50%)
Dec 08, 2004 7.334 7.364 7.287 7.334 541,067 -0.02(-0.33%)
Dec 07, 2004 7.443 7.449 7.358 7.358 855,618 -0.05(-0.74%)
Dec 06, 2004 7.406 7.431 7.382 7.412 499,028 -0.02(-0.33%)
Dec 03, 2004 7.406 7.443 7.376 7.437 570,247 -0.02(-0.24%)
Dec 02, 2004 7.406 7.461 7.406 7.455 652,017 +0.01(+0.08%)
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.