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 )

15.76 +0.01 (+0.06%)
Streaming Delayed Price Updated: 11:59 AM EDT, Jun 17, 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, 2006 8.171 8.092 8.025 8.061 1,381,518 -0.11(-1.34%)
Feb 27, 2006 8.128 8.183 8.128 8.171 3,917,049 +0.05(+0.60%)
Feb 24, 2006 8.068 8.128 8.061 8.122 1,097,960 +0.04(+0.53%)
Feb 23, 2006 8.104 8.110 8.055 8.080 866,004 +0.10(+1.22%)
Feb 22, 2006 7.946 8.037 7.946 7.983 1,462,299 -0.01(-0.08%)
Feb 21, 2006 8.031 8.031 7.958 7.989 1,049,657 +0.07(+0.92%)
Feb 17, 2006 7.910 7.946 7.892 7.916 411,323 -0.05(-0.61%)
Feb 16, 2006 7.952 7.970 7.916 7.964 727,357 +0.03(+0.38%)
Feb 15, 2006 7.892 7.952 7.886 7.934 669,162 -0.05(-0.61%)
Feb 14, 2006 7.892 7.989 7.861 7.983 1,391,739 +0.20(+2.57%)
Feb 13, 2006 7.886 7.886 7.764 7.782 1,672,824 -0.12(-1.46%)
Feb 10, 2006 7.916 7.928 7.831 7.898 1,416,963 -0.05(-0.61%)
Feb 09, 2006 7.855 7.977 7.855 7.946 907,383 -0.02(-0.23%)
Feb 08, 2006 7.904 7.970 7.861 7.964 2,051,340 +0.07(+0.92%)
Feb 07, 2006 7.940 7.970 7.886 7.892 746,811 -0.05(-0.61%)
Feb 06, 2006 7.964 7.989 7.916 7.940 1,094,993 +0.03(+0.38%)
Feb 03, 2006 7.892 7.928 7.837 7.910 1,361,570 -0.05(-0.69%)
Feb 02, 2006 8.007 8.037 7.922 7.964 2,494,316 -0.12(-1.50%)
Feb 01, 2006 8.092 8.104 8.025 8.086 5,107,991 -0.05(-0.60%)
Jan 31, 2006 8.456 8.456 8.098 8.134 1,888,624 -0.05(-0.59%)
Jan 30, 2006 8.189 8.200 8.140 8.183 2,237,960 -0.01(-0.07%)
Jan 27, 2006 8.110 8.237 8.092 8.189 2,099,973 +0.17(+2.12%)
Jan 26, 2006 8.007 8.043 8.007 8.019 1,560,225 +0.04(+0.53%)
Jan 25, 2006 8.031 8.037 7.977 7.977 1,159,453 -0.04(-0.45%)
Jan 24, 2006 7.952 8.013 7.952 8.013 1,389,596 +0.07(+0.84%)
Jan 23, 2006 7.898 7.946 7.886 7.946 818,524 +0.04(+0.46%)
Jan 20, 2006 8.055 8.055 7.886 7.910 1,202,811 -0.18(-2.18%)
Jan 19, 2006 8.061 8.086 8.025 8.086 2,243,236 +0.10(+1.29%)
Jan 18, 2006 7.855 7.983 7.855 7.983 2,150,091 +0.00(+0.00%)
Jan 17, 2006 7.904 7.989 7.886 7.983 1,481,917 -0.12(-1.50%)
Jan 13, 2006 8.068 8.110 8.055 8.104 1,943,357 +0.08(+0.98%)
Jan 12, 2006 8.098 8.098 8.007 8.025 1,672,824 -0.05(-0.68%)
Jan 11, 2006 8.061 8.092 8.025 8.080 2,602,958 +0.03(+0.38%)
Jan 10, 2006 8.080 8.098 8.007 8.049 2,335,557 -0.01(-0.08%)
Jan 09, 2006 8.055 8.074 8.031 8.055 3,210,958 +0.12(+1.53%)
Jan 06, 2006 7.958 7.970 7.886 7.934 2,085,631 +0.10(+1.24%)
Jan 05, 2006 7.873 7.922 7.837 7.837 956,511 -0.04(-0.54%)
Jan 04, 2006 7.831 7.879 7.813 7.879 2,212,407 +0.12(+1.56%)
Jan 03, 2006 7.679 7.788 7.661 7.758 2,184,876 +0.10(+1.35%)
Dec 30, 2005 7.673 7.673 7.600 7.655 1,106,863 -0.08(-1.10%)
Dec 29, 2005 7.776 7.782 7.722 7.740 607,670 -0.04(-0.47%)
Dec 28, 2005 7.776 7.776 7.740 7.776 1,009,101 +0.00(+0.00%)
Dec 27, 2005 7.825 7.837 7.740 7.776 491,939 -0.04(-0.47%)
Dec 23, 2005 7.825 7.886 7.764 7.813 375,548 -0.18(-2.20%)
Dec 22, 2005 8.019 8.019 7.970 7.989 600,911 +0.01(+0.15%)
Dec 21, 2005 7.977 8.019 7.964 7.977 1,178,741 +0.02(+0.23%)
Dec 20, 2005 7.904 7.964 7.904 7.958 642,620 +0.03(+0.38%)
Dec 19, 2005 7.879 7.970 7.910 7.928 1,380,199 +0.05(+0.62%)
Dec 16, 2005 7.910 7.910 7.855 7.879 393,518 -0.04(-0.46%)
Dec 15, 2005 7.910 7.928 7.867 7.916 602,889 +0.04(+0.46%)
Dec 14, 2005 7.873 7.898 7.849 7.879 1,178,082 +0.01(+0.08%)
Dec 13, 2005 7.861 7.886 7.813 7.873 677,900 +0.00(+0.00%)
Dec 12, 2005 7.843 7.886 7.843 7.873 750,602 +0.04(+0.46%)
Dec 09, 2005 7.807 7.855 7.795 7.837 408,190 +0.02(+0.31%)
Dec 08, 2005 7.813 7.825 7.776 7.813 456,329 -0.04(-0.54%)
Dec 07, 2005 7.886 7.892 7.825 7.855 522,767 +0.00(+0.00%)
Dec 06, 2005 7.831 7.886 7.831 7.855 558,212 +0.00(+0.00%)
Dec 05, 2005 7.879 7.916 7.843 7.855 556,728 -0.05(-0.61%)
Dec 02, 2005 7.873 7.916 7.873 7.904 704,607 +0.00(+0.00%)
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.