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 )

17.61 +0.68 (+4.05%)
Streaming Delayed Price Updated: 2:00 PM EDT, Sep 24, 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 27, 2004 6.827 6.851 6.773 6.797 509,091 +0.10(+1.44%)
Feb 26, 2004 6.725 6.725 6.641 6.701 608,085 +0.05(+0.72%)
Feb 25, 2004 6.641 6.701 6.635 6.653 471,719 -0.06(-0.90%)
Feb 24, 2004 6.689 6.737 6.641 6.713 835,308 +0.03(+0.45%)
Feb 23, 2004 6.785 6.809 6.635 6.683 901,581 -0.10(-1.51%)
Feb 20, 2004 6.845 6.857 6.689 6.785 891,449 -0.01(-0.09%)
Feb 19, 2004 6.900 6.906 6.773 6.791 367,575 -0.04(-0.53%)
Feb 18, 2004 6.881 6.894 6.803 6.827 652,434 -0.05(-0.79%)
Feb 17, 2004 6.887 6.887 6.791 6.881 1,399,378 +0.10(+1.42%)
Feb 13, 2004 6.833 6.857 6.725 6.785 681,833 -0.02(-0.27%)
Feb 12, 2004 6.803 6.821 6.773 6.803 1,098,906 -0.04(-0.62%)
Feb 11, 2004 6.773 6.863 6.743 6.845 2,297,970 +0.03(+0.44%)
Feb 10, 2004 6.791 6.833 6.755 6.815 989,115 +0.00(+0.00%)
Feb 09, 2004 6.683 6.954 6.683 6.815 1,162,355 +0.14(+2.07%)
Feb 06, 2004 6.647 6.743 6.629 6.677 1,087,943 +0.17(+2.59%)
Feb 05, 2004 6.496 6.562 6.412 6.508 442,984 +0.06(+0.93%)
Feb 04, 2004 6.418 6.544 6.388 6.448 1,879,900 -0.01(-0.09%)
Feb 03, 2004 6.412 6.502 6.352 6.454 1,504,684 +0.07(+1.04%)
Feb 02, 2004 6.472 6.472 6.328 6.388 5,812,942 -0.17(-2.57%)
Jan 30, 2004 6.502 6.562 6.478 6.556 1,068,344 +0.05(+0.83%)
Jan 29, 2004 6.502 6.580 6.418 6.502 1,619,956 -0.07(-1.10%)
Jan 28, 2004 6.611 6.707 6.532 6.574 1,734,896 -0.27(-3.96%)
Jan 27, 2004 6.912 6.912 6.827 6.845 1,096,082 -0.13(-1.81%)
Jan 26, 2004 6.863 6.984 6.839 6.972 1,132,126 +0.11(+1.67%)
Jan 23, 2004 6.894 6.912 6.815 6.857 824,678 -0.03(-0.44%)
Jan 22, 2004 6.875 6.906 6.833 6.887 818,698 +0.01(+0.18%)
Jan 21, 2004 6.803 6.918 6.761 6.875 1,482,095 +0.19(+2.88%)
Jan 20, 2004 6.737 6.743 6.653 6.683 1,603,180 +0.19(+2.87%)
Jan 16, 2004 6.508 6.514 6.436 6.496 1,182,952 -0.05(-0.74%)
Jan 15, 2004 6.544 6.562 6.442 6.544 1,205,043 -0.03(-0.46%)
Jan 14, 2004 6.496 6.605 6.478 6.574 1,273,974 +0.13(+1.96%)
Jan 13, 2004 6.514 6.562 6.418 6.448 2,015,769 -0.07(-1.02%)
Jan 12, 2004 6.514 6.532 6.412 6.514 1,617,797 +0.17(+2.75%)
Jan 09, 2004 6.388 6.442 6.352 6.340 1,273,641 +0.03(+0.48%)
Jan 08, 2004 6.255 6.328 6.255 6.310 1,459,173 -0.05(-0.76%)
Jan 07, 2004 6.382 6.400 6.310 6.358 1,523,453 +0.01(+0.19%)
Jan 06, 2004 6.382 6.394 6.297 6.346 1,597,367 +0.00(+0.00%)
Jan 05, 2004 6.291 6.358 6.273 6.346 2,076,893 +0.20(+3.23%)
Jan 02, 2004 6.027 6.177 6.027 6.147 996,922 +0.13(+2.10%)
Dec 31, 2003 6.002 6.045 5.966 6.021 437,004 +0.07(+1.11%)
Dec 30, 2003 5.954 5.960 5.954 5.954 911,381 -0.03(-0.50%)
Dec 29, 2003 5.972 5.990 5.930 5.984 1,207,202 +0.02(+0.40%)
Dec 26, 2003 5.978 5.978 5.918 5.960 110,787 +0.02(+0.41%)
Dec 24, 2003 5.960 5.978 5.936 5.936 184,867 -0.02(-0.40%)
Dec 23, 2003 5.978 5.990 5.936 5.960 435,509 -0.02(-0.40%)
Dec 22, 2003 5.912 5.960 5.912 5.984 388,670 +0.04(+0.61%)
Dec 19, 2003 6.008 6.015 5.930 5.948 1,342,572 -0.04(-0.70%)
Dec 18, 2003 5.936 6.008 5.930 5.990 1,506,677 +0.02(+0.40%)
Dec 17, 2003 5.960 5.972 5.912 5.966 502,447 -0.05(-0.90%)
Dec 16, 2003 6.015 6.021 5.942 6.021 1,763,964 -0.05(-0.79%)
Dec 15, 2003 6.177 6.177 6.069 6.069 591,974 -0.12(-1.95%)
Dec 12, 2003 6.207 6.207 6.207 6.189 485,671 -0.02(-0.29%)
Dec 11, 2003 6.081 6.225 6.081 6.207 1,296,231 +0.21(+3.51%)
Dec 10, 2003 5.966 6.039 5.966 5.996 413,916 +0.04(+0.61%)
Dec 09, 2003 6.087 6.087 5.960 5.960 870,022 -0.01(-0.20%)
Dec 08, 2003 5.906 5.984 5.900 5.972 457,933 +0.01(+0.20%)
Dec 05, 2003 6.057 6.057 5.954 5.960 446,970 -0.11(-1.88%)
Dec 04, 2003 6.033 6.075 6.027 6.075 599,947 -0.02(-0.39%)
Dec 03, 2003 6.111 6.135 6.087 6.099 709,571 +0.01(+0.10%)
Dec 02, 2003 6.117 6.123 6.069 6.093 560,747 -0.04(-0.69%)
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.