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 )

15.98 +0.27 (+1.72%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Oct 29, 2004 6.825 6.899 6.813 6.893 295,313 +0.14(+2.11%)
Oct 28, 2004 6.844 6.868 6.738 6.751 747,084 -0.06(-0.82%)
Oct 27, 2004 6.738 6.844 6.707 6.807 1,585,072 +0.06(+0.92%)
Oct 26, 2004 6.689 6.763 6.670 6.745 319,210 +0.06(+0.83%)
Oct 25, 2004 6.670 6.738 6.670 6.689 1,207,412 -0.07(-1.10%)
Oct 22, 2004 6.757 6.825 6.757 6.763 701,552 -0.06(-0.91%)
Oct 21, 2004 6.763 6.831 6.763 6.825 288,371 +0.06(+0.82%)
Oct 20, 2004 6.782 6.819 6.726 6.769 826,846 -0.09(-1.26%)
Oct 19, 2004 6.893 6.930 6.844 6.856 715,115 +0.00(+0.00%)
Oct 18, 2004 6.788 6.881 6.788 6.856 441,759 +0.01(+0.18%)
Oct 15, 2004 6.800 6.875 6.788 6.844 338,101 +0.11(+1.66%)
Oct 14, 2004 6.782 6.838 6.720 6.732 817,643 -0.08(-1.18%)
Oct 13, 2004 6.912 6.937 6.813 6.813 794,069 -0.13(-1.87%)
Oct 12, 2004 6.887 6.961 6.875 6.943 466,302 -0.02(-0.27%)
Oct 11, 2004 6.930 6.980 6.930 6.961 781,798 +0.04(+0.63%)
Oct 08, 2004 6.937 6.961 6.906 6.918 1,385,828 -0.03(-0.45%)
Oct 07, 2004 6.992 7.011 6.930 6.949 1,963,538 -0.06(-0.80%)
Oct 06, 2004 7.011 7.030 6.986 7.005 448,864 -0.06(-0.79%)
Oct 05, 2004 7.067 7.067 7.011 7.060 1,658,375 -0.01(-0.18%)
Oct 04, 2004 7.042 7.085 7.030 7.073 2,068,973 +0.07(+1.06%)
Oct 01, 2004 6.924 7.030 6.924 6.999 1,732,163 +0.11(+1.62%)
Sep 30, 2004 6.850 6.899 6.850 6.887 625,180 +0.05(+0.72%)
Sep 29, 2004 6.850 6.868 6.819 6.838 183,420 -0.01(-0.09%)
Sep 28, 2004 6.868 6.868 6.769 6.844 616,623 +0.06(+0.82%)
Sep 27, 2004 6.831 6.838 6.782 6.788 672,166 -0.04(-0.63%)
Sep 24, 2004 6.844 6.868 6.819 6.831 1,324,472 -0.12(-1.69%)
Sep 23, 2004 6.974 6.980 6.943 6.949 254,141 -0.01(-0.09%)
Sep 22, 2004 7.017 7.023 6.955 6.955 1,191,266 -0.12(-1.75%)
Sep 21, 2004 7.060 7.091 7.023 7.079 467,109 +0.07(+0.97%)
Sep 20, 2004 6.999 7.023 6.980 7.011 569,314 -0.05(-0.70%)
Sep 17, 2004 7.054 7.060 6.999 7.060 656,665 -0.01(-0.09%)
Sep 16, 2004 7.073 7.085 7.005 7.067 463,395 +0.15(+2.15%)
Sep 15, 2004 6.961 6.974 6.906 6.918 723,026 -0.10(-1.41%)
Sep 14, 2004 6.720 7.023 6.720 7.017 1,001,548 +0.04(+0.53%)
Sep 13, 2004 6.999 7.030 6.980 6.980 922,916 +0.07(+0.99%)
Sep 10, 2004 6.918 6.949 6.893 6.912 552,845 +0.00(+0.00%)
Sep 09, 2004 6.899 6.912 6.875 6.912 536,215 -0.01(-0.18%)
Sep 08, 2004 6.937 6.955 6.906 6.924 445,635 -0.06(-0.80%)
Sep 07, 2004 7.283 7.283 6.930 6.980 1,805,467 +0.15(+2.18%)
Sep 03, 2004 6.850 6.862 6.819 6.831 826,362 -0.07(-0.99%)
Sep 02, 2004 6.850 6.924 6.844 6.899 824,747 +0.04(+0.63%)
Sep 01, 2004 6.906 6.906 6.720 6.856 1,373,072 +0.08(+1.19%)
Aug 31, 2004 6.776 6.776 6.726 6.776 508,443 +0.09(+1.30%)
Aug 30, 2004 7.259 7.259 6.689 6.689 604,352 -0.06(-0.83%)
Aug 27, 2004 6.726 6.751 6.689 6.745 349,888 +0.01(+0.18%)
Aug 26, 2004 6.738 6.757 6.732 6.732 821,679 -0.04(-0.55%)
Aug 25, 2004 6.695 6.776 6.658 6.769 1,717,470 +0.14(+2.15%)
Aug 24, 2004 6.633 6.670 6.602 6.627 716,568 +0.10(+1.52%)
Aug 23, 2004 6.503 6.546 6.491 6.528 339,877 +0.03(+0.48%)
Aug 20, 2004 6.416 6.503 6.416 6.497 842,185 +0.10(+1.55%)
Aug 19, 2004 6.416 6.472 6.373 6.398 231,697 -0.01(-0.19%)
Aug 18, 2004 6.305 6.423 6.305 6.410 308,392 +0.06(+0.88%)
Aug 17, 2004 6.317 6.373 6.317 6.354 121,903 -0.01(-0.19%)
Aug 16, 2004 6.286 6.379 6.286 6.367 1,836,952 +0.01(+0.10%)
Aug 13, 2004 6.354 6.385 6.330 6.361 604,513 +0.01(+0.10%)
Aug 12, 2004 6.410 6.410 6.342 6.354 283,688 -0.01(-0.10%)
Aug 11, 2004 6.404 6.404 6.311 6.361 691,541 -0.12(-1.91%)
Aug 10, 2004 6.435 6.484 6.404 6.484 535,084 +0.07(+1.16%)
Aug 09, 2004 6.435 6.435 6.392 6.410 535,730 +0.08(+1.27%)
Aug 06, 2004 6.367 6.410 6.305 6.330 1,375,655 +0.01(+0.20%)
Aug 05, 2004 6.435 6.435 6.305 6.317 448,379 +0.05(+0.79%)
Aug 04, 2004 6.243 6.311 6.237 6.268 3,666,478 +0.01(+0.20%)
Aug 03, 2004 6.299 6.311 6.231 6.255 371,846 -0.05(-0.79%)
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.