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 )

18.74 +0.49 (+2.68%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 27, 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 8.105 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%)
Jan 03, 2006 7.618 7.726 7.600 7.696 2,202,546 +0.10(+1.35%)
Dec 30, 2005 7.612 7.612 7.539 7.594 1,115,815 -0.08(-1.10%)
Dec 29, 2005 7.714 7.720 7.660 7.678 612,584 -0.04(-0.47%)
Dec 28, 2005 7.714 7.714 7.678 7.714 1,017,263 +0.00(+0.00%)
Dec 27, 2005 7.762 7.774 7.678 7.714 495,917 -0.04(-0.47%)
Dec 23, 2005 7.762 7.822 7.702 7.750 378,586 -0.17(-2.20%)
Dec 22, 2005 7.955 7.955 7.907 7.925 605,770 +0.01(+0.15%)
Dec 21, 2005 7.913 7.955 7.900 7.913 1,188,275 +0.02(+0.23%)
Dec 20, 2005 7.840 7.900 7.840 7.894 647,817 +0.03(+0.38%)
Dec 19, 2005 7.816 7.907 7.846 7.864 1,391,362 +0.05(+0.62%)
Dec 16, 2005 7.846 7.846 7.792 7.816 396,701 -0.04(-0.46%)
Dec 15, 2005 7.846 7.864 7.804 7.852 607,765 +0.04(+0.46%)
Dec 14, 2005 7.810 7.834 7.786 7.816 1,187,610 +0.01(+0.08%)
Dec 13, 2005 7.798 7.822 7.750 7.810 683,382 +0.00(+0.00%)
Dec 12, 2005 7.780 7.822 7.780 7.810 756,673 +0.04(+0.46%)
Dec 09, 2005 7.744 7.792 7.732 7.774 411,492 +0.02(+0.31%)
Dec 08, 2005 7.750 7.762 7.714 7.750 460,020 -0.04(-0.54%)
Dec 07, 2005 7.822 7.828 7.762 7.792 526,995 +0.00(+0.00%)
Dec 06, 2005 7.768 7.822 7.768 7.792 562,727 +0.00(+0.00%)
Dec 05, 2005 7.816 7.852 7.780 7.792 561,231 -0.05(-0.61%)
Dec 02, 2005 7.810 7.852 7.810 7.840 710,305 +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.