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 )

15.75 -0.14 (-0.88%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2004 6.068 6.147 6.044 6.141 1,092,314 +0.14(+2.32%)
Jun 29, 2004 6.026 6.062 5.971 6.002 409,246 +0.01(+0.10%)
Jun 28, 2004 6.074 6.117 5.947 5.996 796,719 +0.01(+0.20%)
Jun 25, 2004 5.959 6.050 5.959 5.984 487,764 -0.02(-0.40%)
Jun 24, 2004 5.977 6.056 5.965 6.008 690,160 +0.14(+2.38%)
Jun 23, 2004 5.887 5.923 5.844 5.868 608,509 -0.01(-0.10%)
Jun 22, 2004 5.826 5.880 5.826 5.874 450,319 +0.04(+0.73%)
Jun 21, 2004 5.929 5.941 5.832 5.832 1,559,129 -0.10(-1.74%)
Jun 18, 2004 5.941 5.959 5.856 5.935 557,373 -0.05(-0.91%)
Jun 17, 2004 6.050 6.056 5.917 5.990 1,233,183 -0.04(-0.70%)
Jun 16, 2004 6.068 6.141 6.020 6.032 401,493 -0.01(-0.20%)
Jun 15, 2004 6.111 6.117 6.032 6.044 775,111 +0.08(+1.32%)
Jun 14, 2004 5.887 6.002 5.887 5.965 1,036,725 -0.21(-3.34%)
Jun 10, 2004 6.202 6.202 6.159 6.171 203,716 +0.15(+2.41%)
Jun 09, 2004 6.196 6.196 6.008 6.026 517,950 -0.14(-2.26%)
Jun 08, 2004 6.190 6.214 6.141 6.165 419,803 -0.07(-1.17%)
Jun 07, 2004 6.208 6.244 6.111 6.238 862,040 +0.28(+4.68%)
Jun 04, 2004 5.971 6.002 5.929 5.959 1,092,314 +0.05(+0.82%)
Jun 03, 2004 5.971 5.971 5.850 5.911 809,586 -0.14(-2.30%)
Jun 02, 2004 6.087 6.099 5.977 6.050 2,971,451 +0.05(+0.81%)
Jun 01, 2004 6.093 6.093 5.911 6.002 990,043 -0.10(-1.59%)
May 28, 2004 6.062 6.105 6.062 6.099 160,828 +0.02(+0.30%)
May 27, 2004 6.074 6.093 6.032 6.081 1,031,776 +0.07(+1.21%)
May 26, 2004 6.014 6.050 5.959 6.008 1,342,712 +0.04(+0.61%)
May 25, 2004 5.838 6.038 5.838 5.971 597,457 +0.11(+1.86%)
May 24, 2004 5.923 5.941 5.820 5.862 1,000,106 +0.04(+0.62%)
May 21, 2004 5.820 5.850 5.771 5.826 1,055,365 +0.19(+3.33%)
May 20, 2004 5.693 5.699 5.608 5.638 1,476,818 -0.02(-0.43%)
May 19, 2004 5.711 5.832 5.644 5.662 3,667,550 +0.16(+2.98%)
May 18, 2004 5.444 5.511 5.444 5.499 1,594,759 +0.08(+1.45%)
May 17, 2004 5.280 5.426 5.280 5.420 2,052,996 -0.16(-2.83%)
May 14, 2004 5.668 5.668 5.541 5.577 2,004,830 -0.16(-2.75%)
May 13, 2004 5.668 5.735 5.668 5.735 1,418,590 -0.01(-0.11%)
May 12, 2004 5.790 5.832 5.662 5.741 4,302,946 -0.05(-0.84%)
May 11, 2004 5.699 6.032 5.686 5.790 1,039,859 +0.15(+2.69%)
May 10, 2004 5.626 5.668 5.535 5.638 3,144,651 -0.16(-2.72%)
May 07, 2004 5.929 5.971 5.796 5.796 1,238,132 -0.21(-3.43%)
May 06, 2004 6.056 6.062 5.790 6.002 1,287,453 -0.05(-0.80%)
May 05, 2004 6.050 6.062 6.002 6.050 333,038 -0.07(-1.09%)
May 04, 2004 6.244 6.244 6.081 6.117 1,195,244 +0.07(+1.20%)
May 03, 2004 5.990 6.050 5.977 6.044 1,351,454 +0.10(+1.63%)
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%)
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.