Skip to main content

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

Historical Prices

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.