Skip to main content

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

Historical Prices

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.