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 )

15.81 -0.01 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 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 (%)
Dec 31, 2004 7.311 7.335 7.305 7.329 438,113 +0.02(+0.25%)
Dec 30, 2004 7.281 7.335 7.263 7.311 358,771 -0.03(-0.41%)
Dec 29, 2004 7.281 7.578 7.281 7.342 663,273 -0.01(-0.16%)
Dec 28, 2004 7.269 7.354 7.232 7.354 405,947 +0.11(+1.51%)
Dec 27, 2004 7.293 7.329 7.232 7.245 352,008 -0.05(-0.67%)
Dec 23, 2004 7.269 7.335 7.226 7.293 607,849 -0.10(-1.39%)
Dec 22, 2004 7.420 7.439 7.366 7.396 481,001 -0.05(-0.65%)
Dec 21, 2004 7.432 7.457 7.384 7.445 587,065 -0.01(-0.08%)
Dec 20, 2004 7.414 7.487 7.414 7.451 9,603,690 +0.11(+1.49%)
Dec 17, 2004 7.281 7.354 7.281 7.342 1,833,775 +0.04(+0.50%)
Dec 16, 2004 7.335 7.360 7.275 7.305 374,771 -0.08(-1.07%)
Dec 15, 2004 7.335 7.390 7.317 7.384 595,972 +0.04(+0.49%)
Dec 14, 2004 7.366 7.390 7.329 7.348 529,661 +0.05(+0.75%)
Dec 13, 2004 7.293 7.317 7.208 7.293 674,820 +0.05(+0.67%)
Dec 10, 2004 7.184 7.257 7.184 7.245 549,456 -0.12(-1.65%)
Dec 09, 2004 7.275 7.378 7.220 7.366 941,547 +0.04(+0.50%)
Dec 08, 2004 7.329 7.360 7.283 7.329 541,373 -0.02(-0.33%)
Dec 07, 2004 7.439 7.445 7.354 7.354 856,102 -0.05(-0.74%)
Dec 06, 2004 7.402 7.426 7.378 7.408 499,310 -0.02(-0.33%)
Dec 03, 2004 7.402 7.439 7.372 7.432 570,570 -0.02(-0.24%)
Dec 02, 2004 7.402 7.457 7.402 7.451 652,386 +0.01(+0.08%)
Dec 01, 2004 7.335 7.457 7.335 7.445 1,477,478 +0.13(+1.82%)
Nov 30, 2004 7.342 7.366 7.311 7.311 898,825 -0.06(-0.82%)
Nov 29, 2004 7.354 7.384 7.317 7.372 643,314 +0.06(+0.83%)
Nov 26, 2004 7.299 7.335 7.281 7.311 272,336 +0.01(+0.08%)
Nov 24, 2004 7.293 7.323 7.269 7.305 852,803 +0.04(+0.58%)
Nov 23, 2004 7.214 7.293 7.214 7.263 1,010,827 +0.12(+1.70%)
Nov 22, 2004 7.105 7.160 7.099 7.141 498,815 +0.08(+1.12%)
Nov 19, 2004 7.129 7.154 7.032 7.063 569,580 -0.10(-1.35%)
Nov 18, 2004 7.154 7.196 7.135 7.160 436,463 -0.01(-0.08%)
Nov 17, 2004 7.148 7.202 7.135 7.166 1,297,020 +0.08(+1.11%)
Nov 16, 2004 7.075 7.093 7.039 7.087 458,402 -0.07(-0.93%)
Nov 15, 2004 7.154 7.166 7.123 7.154 1,175,450 +0.01(+0.17%)
Nov 12, 2004 7.081 7.154 7.057 7.141 484,300 +0.08(+1.20%)
Nov 11, 2004 7.020 7.057 7.002 7.057 1,139,820 -0.01(-0.09%)
Nov 10, 2004 7.026 7.075 7.002 7.063 432,834 +0.07(+1.04%)
Nov 09, 2004 6.947 6.990 6.947 6.990 290,151 +0.01(+0.17%)
Nov 08, 2004 6.990 7.026 6.960 6.978 1,239,121 -0.01(-0.09%)
Nov 05, 2004 7.026 7.032 6.941 6.984 967,445 +0.02(+0.26%)
Nov 04, 2004 6.917 7.026 6.887 6.966 1,191,945 +0.06(+0.88%)
Nov 03, 2004 6.947 6.960 6.887 6.905 777,420 +0.07(+1.06%)
Nov 02, 2004 6.844 6.911 6.802 6.832 1,181,058 +0.13(+1.90%)
Nov 01, 2004 6.723 6.753 6.705 6.705 367,348 -0.04(-0.63%)
Oct 29, 2004 6.681 6.753 6.669 6.747 301,697 +0.14(+2.11%)
Oct 28, 2004 6.699 6.723 6.596 6.608 763,234 -0.05(-0.82%)
Oct 27, 2004 6.596 6.699 6.566 6.663 1,619,337 +0.06(+0.92%)
Oct 26, 2004 6.547 6.620 6.529 6.602 326,110 +0.05(+0.83%)
Oct 25, 2004 6.529 6.596 6.529 6.547 1,233,513 -0.07(-1.10%)
Oct 22, 2004 6.614 6.681 6.614 6.620 716,717 -0.06(-0.91%)
Oct 21, 2004 6.620 6.687 6.620 6.681 294,604 +0.05(+0.82%)
Oct 20, 2004 6.638 6.675 6.584 6.626 844,720 -0.08(-1.26%)
Oct 19, 2004 6.747 6.784 6.699 6.711 730,573 +0.00(+0.00%)
Oct 18, 2004 6.644 6.735 6.644 6.711 451,309 +0.01(+0.18%)
Oct 15, 2004 6.656 6.729 6.644 6.699 345,410 +0.11(+1.66%)
Oct 14, 2004 6.638 6.693 6.578 6.590 835,318 -0.08(-1.18%)
Oct 13, 2004 6.766 6.790 6.669 6.669 811,235 -0.13(-1.87%)
Oct 12, 2004 6.741 6.814 6.729 6.796 476,382 -0.02(-0.27%)
Oct 11, 2004 6.784 6.832 6.784 6.814 798,699 +0.04(+0.63%)
Oct 08, 2004 6.790 6.814 6.760 6.772 1,415,785 -0.03(-0.45%)
Oct 07, 2004 6.844 6.863 6.784 6.802 2,005,985 -0.05(-0.80%)
Oct 06, 2004 6.863 6.881 6.838 6.857 458,567 -0.05(-0.79%)
Oct 05, 2004 6.917 6.917 6.863 6.911 1,694,225 -0.01(-0.18%)
Oct 04, 2004 6.893 6.935 6.881 6.923 2,113,699 +0.07(+1.06%)
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.