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 )

16.90 +0.11 (+0.66%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Sep 30, 2004 6.854 6.903 6.854 6.891 624,826 +0.05(+0.72%)
Sep 29, 2004 6.854 6.872 6.823 6.841 183,316 -0.01(-0.09%)
Sep 28, 2004 6.872 6.872 6.773 6.848 616,274 +0.06(+0.82%)
Sep 27, 2004 6.835 6.841 6.786 6.792 671,785 -0.04(-0.63%)
Sep 24, 2004 6.848 6.872 6.823 6.835 1,323,723 -0.12(-1.69%)
Sep 23, 2004 6.978 6.984 6.947 6.953 253,997 -0.01(-0.09%)
Sep 22, 2004 7.021 7.027 6.959 6.959 1,190,592 -0.12(-1.75%)
Sep 21, 2004 7.064 7.095 7.027 7.083 466,845 +0.07(+0.97%)
Sep 20, 2004 7.003 7.027 6.984 7.015 568,992 -0.05(-0.70%)
Sep 17, 2004 7.058 7.064 7.003 7.064 656,294 -0.01(-0.09%)
Sep 16, 2004 7.077 7.089 7.009 7.071 463,133 +0.15(+2.15%)
Sep 15, 2004 6.965 6.978 6.910 6.922 722,617 -0.10(-1.41%)
Sep 14, 2004 6.724 7.027 6.724 7.021 1,000,981 +0.04(+0.53%)
Sep 13, 2004 7.003 7.034 6.984 6.984 922,394 +0.07(+0.99%)
Sep 10, 2004 6.922 6.953 6.897 6.916 552,532 +0.00(+0.00%)
Sep 09, 2004 6.903 6.916 6.879 6.916 535,911 -0.01(-0.18%)
Sep 08, 2004 6.941 6.959 6.910 6.928 445,382 -0.06(-0.80%)
Sep 07, 2004 7.288 7.288 6.934 6.984 1,804,445 +0.15(+2.18%)
Sep 03, 2004 6.854 6.866 6.823 6.835 825,894 -0.07(-0.99%)
Sep 02, 2004 6.854 6.928 6.848 6.903 824,280 +0.04(+0.63%)
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.