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 )

16.76 +0.07 (+0.42%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Mar 31, 2006 8.171 8.177 8.105 8.117 477,138 -0.07(-0.88%)
Mar 30, 2006 8.183 8.225 8.153 8.189 783,430 +0.02(+0.29%)
Mar 29, 2006 8.135 8.189 8.099 8.165 1,142,738 +0.07(+0.89%)
Mar 28, 2006 8.177 8.189 8.093 8.093 503,396 -0.06(-0.74%)
Mar 27, 2006 8.141 8.183 8.141 8.153 1,176,475 +0.04(+0.52%)
Mar 24, 2006 8.075 8.129 8.075 8.111 1,097,534 +0.01(+0.07%)
Mar 23, 2006 8.063 8.105 8.051 8.105 908,905 +0.05(+0.67%)
Mar 22, 2006 7.997 8.051 7.973 8.051 822,984 -0.03(-0.37%)
Mar 21, 2006 8.105 8.135 8.033 8.081 2,125,599 -0.02(-0.30%)
Mar 20, 2006 8.099 8.111 8.081 8.105 360,637 +0.02(+0.30%)
Mar 17, 2006 8.093 8.105 8.057 8.081 1,050,667 +0.02(+0.30%)
Mar 16, 2006 8.051 8.081 8.045 8.057 1,009,119 -0.01(-0.07%)
Mar 15, 2006 8.015 8.063 8.003 8.063 797,224 +0.04(+0.53%)
Mar 14, 2006 7.888 8.021 7.888 8.021 4,516,276 +0.07(+0.91%)
Mar 13, 2006 7.919 7.955 7.919 7.949 801,711 +0.02(+0.23%)
Mar 10, 2006 7.882 7.955 7.852 7.931 594,469 +0.08(+1.00%)
Mar 09, 2006 7.876 7.913 7.852 7.852 2,054,967 -0.05(-0.61%)
Mar 08, 2006 7.804 7.900 7.787 7.900 2,095,020 +0.10(+1.23%)
Mar 07, 2006 7.870 7.894 7.792 7.804 2,732,700 -0.20(-2.48%)
Mar 06, 2006 8.051 8.063 7.961 8.003 1,163,013 -0.04(-0.45%)
Mar 03, 2006 8.063 8.111 8.027 8.039 2,729,210 -0.05(-0.67%)
Mar 02, 2006 8.075 8.105 8.039 8.093 651,473 +0.05(+0.60%)
Mar 01, 2006 8.003 8.087 7.997 8.045 593,472 +0.05(+0.60%)
Feb 28, 2006 8.105 8.027 7.961 7.997 1,392,691 -0.11(-1.34%)
Feb 27, 2006 8.063 8.117 8.063 8.105 3,948,729 +0.05(+0.60%)
Feb 24, 2006 8.003 8.063 7.997 8.057 1,106,840 +0.04(+0.53%)
Feb 23, 2006 8.039 8.045 7.991 8.015 873,008 +0.10(+1.22%)
Feb 22, 2006 7.882 7.973 7.882 7.919 1,474,125 -0.01(-0.08%)
Feb 21, 2006 7.967 7.967 7.894 7.925 1,058,146 +0.07(+0.92%)
Feb 17, 2006 7.846 7.882 7.828 7.852 414,649 -0.05(-0.61%)
Feb 16, 2006 7.888 7.907 7.852 7.900 733,240 +0.03(+0.38%)
Feb 15, 2006 7.828 7.888 7.822 7.870 674,574 -0.05(-0.61%)
Feb 14, 2006 7.828 7.925 7.798 7.919 1,402,995 +0.20(+2.57%)
Feb 13, 2006 7.822 7.822 7.702 7.720 1,686,353 -0.11(-1.46%)
Feb 10, 2006 7.852 7.864 7.768 7.834 1,428,422 -0.05(-0.61%)
Feb 09, 2006 7.792 7.913 7.792 7.882 914,722 -0.02(-0.23%)
Feb 08, 2006 7.840 7.907 7.798 7.900 2,067,930 +0.07(+0.92%)
Feb 07, 2006 7.876 7.907 7.822 7.828 752,851 -0.05(-0.61%)
Feb 06, 2006 7.900 7.925 7.852 7.876 1,103,849 +0.03(+0.38%)
Feb 03, 2006 7.828 7.864 7.774 7.846 1,372,582 -0.05(-0.69%)
Feb 02, 2006 7.943 7.973 7.858 7.900 2,514,489 -0.12(-1.50%)
Feb 01, 2006 8.027 8.039 7.961 8.021 5,149,302 -0.05(-0.60%)
Jan 31, 2006 8.388 8.388 8.033 8.069 1,903,899 -0.05(-0.59%)
Jan 30, 2006 8.123 8.135 8.075 8.117 2,256,060 -0.01(-0.07%)
Jan 27, 2006 8.045 8.171 8.027 8.123 2,116,957 +0.17(+2.12%)
Jan 26, 2006 7.943 7.979 7.943 7.955 1,572,844 +0.04(+0.53%)
Jan 25, 2006 7.967 7.973 7.913 7.913 1,168,830 -0.04(-0.45%)
Jan 24, 2006 7.888 7.949 7.888 7.949 1,400,834 +0.07(+0.84%)
Jan 23, 2006 7.834 7.882 7.822 7.882 825,144 +0.04(+0.46%)
Jan 20, 2006 7.991 7.991 7.822 7.846 1,212,539 -0.17(-2.18%)
Jan 19, 2006 7.997 8.021 7.961 8.021 2,261,378 +0.10(+1.29%)
Jan 18, 2006 7.792 7.919 7.792 7.919 2,167,480 +0.00(+0.00%)
Jan 17, 2006 7.840 7.925 7.822 7.919 1,493,902 -0.12(-1.50%)
Jan 13, 2006 8.003 8.045 7.991 8.039 1,959,074 +0.08(+0.98%)
Jan 12, 2006 8.033 8.033 7.943 7.961 1,686,353 -0.05(-0.68%)
Jan 11, 2006 7.997 8.027 7.961 8.015 2,624,010 +0.03(+0.38%)
Jan 10, 2006 8.015 8.033 7.943 7.985 2,354,446 -0.01(-0.08%)
Jan 09, 2006 7.991 8.009 7.967 7.991 3,236,927 +0.12(+1.53%)
Jan 06, 2006 7.894 7.907 7.822 7.870 2,102,498 +0.10(+1.24%)
Jan 05, 2006 7.810 7.858 7.774 7.774 964,247 -0.04(-0.54%)
Jan 04, 2006 7.768 7.816 7.750 7.816 2,230,300 +0.12(+1.56%)
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.