Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Hong Kong Ishares MSCI ETF
(NY:
EWH
)
17.41
+0.34 (+1.99%)
Official Closing Price
Updated: 4:10 PM EDT, May 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2005
7.126
7.176
7.108
7.133
520,097
-0.05(-0.69%)
Mar 30, 2005
7.071
7.182
7.071
7.182
589,486
+0.12(+1.76%)
Mar 29, 2005
7.126
7.126
7.021
7.058
1,617,578
-0.09(-1.21%)
Mar 28, 2005
7.157
7.195
7.145
7.145
388,580
+0.01(+0.09%)
Mar 24, 2005
7.151
7.207
7.133
7.139
307,733
+0.00(+0.00%)
Mar 23, 2005
7.145
7.182
7.133
7.139
569,638
-0.05(-0.69%)
Mar 22, 2005
7.257
7.300
7.176
7.188
589,002
-0.10(-1.36%)
Mar 21, 2005
7.337
7.337
7.232
7.288
789,586
-0.01(-0.09%)
Mar 18, 2005
7.288
7.300
7.238
7.294
872,208
+0.04(+0.60%)
Mar 17, 2005
7.257
7.294
7.207
7.250
662,749
+0.07(+0.95%)
Mar 16, 2005
7.219
7.250
7.126
7.182
1,692,293
+0.01(+0.17%)
Mar 15, 2005
7.244
7.244
7.145
7.170
396,971
-0.11(-1.45%)
Mar 14, 2005
7.263
7.288
7.263
7.275
274,491
-0.02(-0.25%)
Mar 11, 2005
7.312
7.331
7.250
7.294
668,397
+0.01(+0.09%)
Mar 10, 2005
7.281
7.306
7.238
7.288
393,098
-0.01(-0.17%)
Mar 09, 2005
7.300
7.374
7.269
7.300
781,840
+0.01(+0.09%)
Mar 08, 2005
7.269
7.312
7.263
7.294
626,279
+0.02(+0.34%)
Mar 07, 2005
7.238
7.281
7.238
7.269
450,223
-0.02(-0.26%)
Mar 04, 2005
7.257
7.294
7.250
7.288
1,431,195
-0.02(-0.25%)
Mar 03, 2005
7.281
7.319
7.250
7.306
376,477
+0.02(+0.34%)
Mar 02, 2005
7.250
7.331
7.238
7.281
1,140,083
-0.16(-2.16%)
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
.