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: 4:00 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 (%)
Apr 30, 2004 6.005 6.035 5.920 5.951 1,400,312 -0.04(-0.61%)
Apr 29, 2004 5.987 6.035 5.890 5.987 2,330,941 +0.00(+0.00%)
Apr 28, 2004 6.102 6.157 5.975 5.987 4,110,758 -0.16(-2.66%)
Apr 27, 2004 6.126 6.175 6.096 6.151 980,581 +0.05(+0.90%)
Apr 26, 2004 6.139 6.187 6.072 6.096 2,228,563 -0.21(-3.37%)
Apr 23, 2004 6.302 6.333 6.260 6.308 567,774 +0.04(+0.58%)
Apr 22, 2004 6.181 6.272 6.157 6.272 1,048,997 +0.06(+0.98%)
Apr 21, 2004 6.193 6.242 6.114 6.211 903,921 -0.01(-0.19%)
Apr 20, 2004 6.272 6.339 6.223 6.223 769,232 -0.13(-2.01%)
Apr 19, 2004 6.278 6.357 6.260 6.351 511,722 -0.01(-0.10%)
Apr 16, 2004 6.387 6.405 6.260 6.357 586,403 +0.01(+0.10%)
Apr 15, 2004 6.314 6.873 6.254 6.351 636,685 -0.05(-0.85%)
Apr 14, 2004 6.460 6.490 6.387 6.405 906,724 -0.16(-2.49%)
Apr 13, 2004 6.697 6.703 6.557 6.569 1,086,750 -0.05(-0.82%)
Apr 12, 2004 6.594 6.624 6.551 6.624 360,381 +0.04(+0.65%)
Apr 08, 2004 6.630 6.648 6.563 6.581 535,462 -0.01(-0.09%)
Apr 07, 2004 6.624 6.642 6.545 6.587 482,871 -0.02(-0.28%)
Apr 06, 2004 6.654 6.654 6.587 6.606 533,153 -0.03(-0.46%)
Apr 05, 2004 6.600 6.642 6.539 6.636 1,259,522 +0.11(+1.67%)
Apr 02, 2004 6.594 6.594 6.503 6.527 988,329 +0.07(+1.13%)
Apr 01, 2004 6.466 6.509 6.424 6.454 697,023 +0.02(+0.38%)
Mar 31, 2004 6.424 6.430 6.357 6.430 660,919 +0.00(+0.00%)
Mar 30, 2004 6.369 6.442 6.369 6.430 679,054 +0.10(+1.63%)
Mar 29, 2004 6.339 6.369 6.308 6.327 803,357 +0.02(+0.29%)
Mar 26, 2004 6.314 6.321 6.260 6.308 670,811 -0.10(-1.52%)
Mar 25, 2004 6.308 6.418 6.278 6.405 932,607 +0.07(+1.05%)
Mar 24, 2004 6.363 6.387 6.321 6.339 744,008 +0.06(+0.97%)
Mar 23, 2004 6.424 6.424 6.278 6.278 468,199 +0.11(+1.77%)
Mar 22, 2004 6.230 6.266 6.126 6.169 1,419,600 -0.15(-2.31%)
Mar 19, 2004 6.424 6.430 6.314 6.314 360,546 -0.08(-1.33%)
Mar 18, 2004 6.412 6.424 6.314 6.399 799,730 -0.08(-1.31%)
Mar 17, 2004 6.369 6.490 6.369 6.484 889,084 +0.12(+1.81%)
Mar 16, 2004 6.387 6.393 6.327 6.369 611,132 +0.12(+1.94%)
Mar 15, 2004 6.248 6.333 6.236 6.248 1,540,772 -0.20(-3.10%)
Mar 12, 2004 6.308 6.454 6.308 6.448 842,429 +0.18(+2.80%)
Mar 11, 2004 6.345 6.460 6.266 6.272 2,105,579 -0.13(-2.08%)
Mar 10, 2004 6.496 6.521 6.375 6.405 1,359,756 -0.13(-2.04%)
Mar 09, 2004 6.612 6.636 6.521 6.539 691,583 -0.08(-1.28%)
Mar 08, 2004 6.648 6.733 6.618 6.624 1,259,357 -0.08(-1.27%)
Mar 05, 2004 6.666 6.727 6.642 6.709 1,923,080 -0.01(-0.18%)
Mar 04, 2004 6.691 6.727 6.648 6.721 740,381 +0.07(+1.00%)
Mar 03, 2004 6.672 6.715 6.581 6.654 1,135,878 -0.06(-0.90%)
Mar 02, 2004 6.806 6.806 6.684 6.715 1,389,431 -0.15(-2.21%)
Mar 01, 2004 6.891 6.903 6.800 6.866 2,378,750 +0.02(+0.27%)
Feb 27, 2004 6.879 6.903 6.824 6.848 505,292 +0.10(+1.44%)
Feb 26, 2004 6.775 6.775 6.691 6.751 603,548 +0.05(+0.72%)
Feb 25, 2004 6.691 6.751 6.684 6.703 468,199 -0.06(-0.90%)
Feb 24, 2004 6.739 6.788 6.691 6.763 829,075 +0.03(+0.45%)
Feb 23, 2004 6.836 6.860 6.684 6.733 894,854 -0.10(-1.51%)
Feb 20, 2004 6.897 6.909 6.739 6.836 884,798 -0.01(-0.09%)
Feb 19, 2004 6.951 6.957 6.824 6.842 364,832 -0.04(-0.53%)
Feb 18, 2004 6.933 6.945 6.854 6.879 647,566 -0.05(-0.79%)
Feb 17, 2004 6.939 6.939 6.842 6.933 1,388,937 +0.10(+1.42%)
Feb 13, 2004 6.885 6.909 6.775 6.836 676,746 -0.02(-0.27%)
Feb 12, 2004 6.854 6.873 6.824 6.854 1,090,707 -0.04(-0.62%)
Feb 11, 2004 6.824 6.915 6.794 6.897 2,280,824 +0.03(+0.44%)
Feb 10, 2004 6.842 6.885 6.806 6.866 981,735 +0.00(+0.00%)
Feb 09, 2004 6.733 7.006 6.733 6.866 1,153,683 +0.14(+2.07%)
Feb 06, 2004 6.697 6.794 6.678 6.727 1,079,826 +0.17(+2.59%)
Feb 05, 2004 6.545 6.612 6.460 6.557 439,678 +0.06(+0.93%)
Feb 04, 2004 6.466 6.594 6.436 6.496 1,865,874 -0.01(-0.09%)
Feb 03, 2004 6.460 6.551 6.399 6.503 1,493,457 +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.