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: 6:30 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 (%)
Apr 30, 2004 6.002 6.032 5.917 5.947 1,401,105 -0.04(-0.61%)
Apr 29, 2004 5.984 6.032 5.887 5.984 2,332,261 +0.00(+0.00%)
Apr 28, 2004 6.099 6.153 5.971 5.984 4,113,086 -0.16(-2.66%)
Apr 27, 2004 6.123 6.171 6.093 6.147 981,136 +0.05(+0.90%)
Apr 26, 2004 6.135 6.184 6.068 6.093 2,229,825 -0.21(-3.37%)
Apr 23, 2004 6.299 6.329 6.256 6.305 568,095 +0.04(+0.58%)
Apr 22, 2004 6.178 6.268 6.153 6.268 1,049,591 +0.06(+0.98%)
Apr 21, 2004 6.190 6.238 6.111 6.208 904,433 -0.01(-0.20%)
Apr 20, 2004 6.268 6.335 6.220 6.220 769,667 -0.13(-2.01%)
Apr 19, 2004 6.275 6.353 6.256 6.347 512,012 -0.01(-0.10%)
Apr 16, 2004 6.384 6.402 6.256 6.353 586,735 +0.01(+0.10%)
Apr 15, 2004 6.311 6.869 6.250 6.347 637,045 -0.05(-0.85%)
Apr 14, 2004 6.456 6.487 6.384 6.402 907,237 -0.16(-2.49%)
Apr 13, 2004 6.693 6.699 6.553 6.566 1,087,365 -0.05(-0.82%)
Apr 12, 2004 6.590 6.620 6.547 6.620 360,585 +0.04(+0.65%)
Apr 08, 2004 6.626 6.644 6.559 6.578 535,765 -0.01(-0.09%)
Apr 07, 2004 6.620 6.638 6.541 6.584 483,145 -0.02(-0.28%)
Apr 06, 2004 6.650 6.650 6.584 6.602 533,455 -0.03(-0.46%)
Apr 05, 2004 6.596 6.638 6.535 6.632 1,260,235 +0.11(+1.67%)
Apr 02, 2004 6.590 6.590 6.499 6.523 988,889 +0.07(+1.13%)
Apr 01, 2004 6.462 6.505 6.420 6.450 697,418 +0.02(+0.38%)
Mar 31, 2004 6.420 6.426 6.353 6.426 661,293 +0.00(+0.00%)
Mar 30, 2004 6.365 6.438 6.365 6.426 679,438 +0.10(+1.63%)
Mar 29, 2004 6.335 6.365 6.305 6.323 803,812 +0.02(+0.29%)
Mar 26, 2004 6.311 6.317 6.256 6.305 671,191 -0.10(-1.52%)
Mar 25, 2004 6.305 6.414 6.275 6.402 933,135 +0.07(+1.05%)
Mar 24, 2004 6.359 6.384 6.317 6.335 744,429 +0.06(+0.97%)
Mar 23, 2004 6.420 6.420 6.275 6.275 468,464 +0.11(+1.77%)
Mar 22, 2004 6.226 6.262 6.123 6.165 1,420,404 -0.15(-2.31%)
Mar 19, 2004 6.420 6.426 6.311 6.311 360,750 -0.08(-1.33%)
Mar 18, 2004 6.408 6.420 6.311 6.396 800,183 -0.08(-1.31%)
Mar 17, 2004 6.365 6.487 6.365 6.481 889,587 +0.12(+1.81%)
Mar 16, 2004 6.384 6.390 6.323 6.365 611,478 +0.12(+1.94%)
Mar 15, 2004 6.244 6.329 6.232 6.244 1,541,644 -0.20(-3.10%)
Mar 12, 2004 6.305 6.450 6.305 6.444 842,906 +0.18(+2.80%)
Mar 11, 2004 6.341 6.456 6.262 6.268 2,106,771 -0.13(-2.08%)
Mar 10, 2004 6.493 6.517 6.372 6.402 1,360,526 -0.13(-2.04%)
Mar 09, 2004 6.608 6.632 6.517 6.535 691,975 -0.08(-1.28%)
Mar 08, 2004 6.644 6.729 6.614 6.620 1,260,070 -0.08(-1.27%)
Mar 05, 2004 6.663 6.723 6.638 6.705 1,924,169 -0.01(-0.18%)
Mar 04, 2004 6.687 6.723 6.644 6.717 740,800 +0.07(+1.00%)
Mar 03, 2004 6.669 6.711 6.578 6.650 1,136,521 -0.06(-0.90%)
Mar 02, 2004 6.802 6.802 6.681 6.711 1,390,218 -0.15(-2.21%)
Mar 01, 2004 6.887 6.899 6.796 6.863 2,380,097 +0.02(+0.27%)
Feb 27, 2004 6.875 6.899 6.820 6.844 505,578 +0.10(+1.44%)
Feb 26, 2004 6.772 6.772 6.687 6.747 603,890 +0.05(+0.72%)
Feb 25, 2004 6.687 6.747 6.681 6.699 468,464 -0.06(-0.90%)
Feb 24, 2004 6.735 6.784 6.687 6.760 829,545 +0.03(+0.45%)
Feb 23, 2004 6.832 6.857 6.681 6.729 895,361 -0.10(-1.51%)
Feb 20, 2004 6.893 6.905 6.735 6.832 885,299 -0.01(-0.09%)
Feb 19, 2004 6.947 6.954 6.820 6.838 365,039 -0.04(-0.53%)
Feb 18, 2004 6.929 6.941 6.850 6.875 647,932 -0.05(-0.79%)
Feb 17, 2004 6.935 6.935 6.838 6.929 1,389,723 +0.10(+1.42%)
Feb 13, 2004 6.881 6.905 6.772 6.832 677,129 -0.02(-0.27%)
Feb 12, 2004 6.850 6.869 6.820 6.850 1,091,324 -0.04(-0.62%)
Feb 11, 2004 6.820 6.911 6.790 6.893 2,282,115 +0.03(+0.44%)
Feb 10, 2004 6.838 6.881 6.802 6.863 982,291 +0.00(+0.00%)
Feb 09, 2004 6.729 7.002 6.729 6.863 1,154,336 +0.14(+2.07%)
Feb 06, 2004 6.693 6.790 6.675 6.723 1,080,437 +0.17(+2.59%)
Feb 05, 2004 6.541 6.608 6.456 6.553 439,927 +0.06(+0.93%)
Feb 04, 2004 6.462 6.590 6.432 6.493 1,866,930 -0.01(-0.09%)
Feb 03, 2004 6.456 6.547 6.396 6.499 1,494,303 +0.07(+1.04%)
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.