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
)
17.49
-0.16 (-0.91%)
Official Closing Price
Updated: 8:00 PM EDT, May 22, 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 (%)
May 31, 2005
7.486
7.486
7.393
7.467
592,714
+0.05(+0.67%)
May 27, 2005
7.405
7.430
7.387
7.418
389,709
+0.07(+0.93%)
May 26, 2005
7.387
7.387
7.319
7.350
1,876,255
+0.02(+0.34%)
May 25, 2005
7.350
7.350
7.275
7.325
858,814
-0.06(-0.84%)
May 24, 2005
7.362
7.393
7.356
7.387
274,330
-0.01(-0.08%)
May 23, 2005
7.368
7.393
7.331
7.393
492,180
+0.01(+0.17%)
May 20, 2005
7.374
7.381
7.331
7.381
266,745
+0.00(+0.00%)
May 19, 2005
7.412
7.412
7.356
7.381
790,715
-0.06(-0.75%)
May 18, 2005
7.405
7.455
7.393
7.436
629,345
+0.01(+0.08%)
May 17, 2005
7.343
7.430
7.319
7.430
456,033
-0.04(-0.50%)
May 16, 2005
7.449
7.486
7.412
7.467
552,855
+0.06(+0.84%)
May 13, 2005
7.430
7.480
7.374
7.405
576,093
-0.01(-0.17%)
May 12, 2005
7.486
7.517
7.412
7.418
451,514
-0.07(-0.91%)
May 11, 2005
7.455
7.498
7.436
7.486
508,962
+0.02(+0.25%)
May 10, 2005
7.542
7.542
7.436
7.467
412,624
-0.10(-1.31%)
May 09, 2005
7.597
7.597
7.523
7.566
785,874
+0.04(+0.49%)
May 06, 2005
7.566
7.566
7.517
7.529
517,031
-0.02(-0.25%)
May 05, 2005
7.585
7.591
7.535
7.548
799,914
+0.01(+0.08%)
May 04, 2005
7.504
7.560
7.449
7.542
1,108,777
+0.13(+1.76%)
May 03, 2005
7.436
7.492
7.405
7.412
1,029,705
-0.10(-1.32%)
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
.