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 )

17.41 +0.34 (+1.99%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Jul 30, 2004 6.327 6.327 6.265 6.284 269,166 -0.02(-0.39%)
Jul 29, 2004 6.308 6.327 6.271 6.308 306,120 -0.03(-0.49%)
Jul 28, 2004 6.370 6.377 6.209 6.339 399,230 -0.04(-0.68%)
Jul 27, 2004 6.277 6.414 6.271 6.383 1,682,772 +0.07(+1.08%)
Jul 26, 2004 6.333 6.352 6.259 6.315 214,461 +0.02(+0.30%)
Jul 23, 2004 6.432 6.432 6.240 6.296 974,032 -0.09(-1.36%)
Jul 22, 2004 6.271 6.389 6.246 6.383 579,804 +0.15(+2.39%)
Jul 21, 2004 6.364 6.408 6.234 6.234 1,073,759 -0.02(-0.40%)
Jul 20, 2004 6.271 6.277 6.191 6.259 141,199 +0.02(+0.30%)
Jul 19, 2004 6.203 6.284 6.203 6.240 209,620 +0.06(+0.90%)
Jul 16, 2004 6.197 6.253 6.166 6.185 187,028 +0.08(+1.32%)
Jul 15, 2004 6.110 6.154 6.079 6.104 176,055 +0.01(+0.20%)
Jul 14, 2004 6.141 6.203 6.092 6.092 270,457 -0.12(-1.90%)
Jul 13, 2004 6.185 6.271 6.185 6.209 124,255 -0.07(-1.18%)
Jul 12, 2004 6.265 6.290 6.246 6.284 311,929 -0.07(-1.07%)
Jul 09, 2004 6.321 6.352 6.228 6.352 238,667 +0.11(+1.79%)
Jul 08, 2004 6.284 6.284 6.197 6.240 186,383 -0.14(-2.23%)
Jul 07, 2004 6.339 6.383 6.284 6.383 767,639 +0.12(+1.98%)
Jul 06, 2004 6.228 6.271 6.135 6.259 310,315 +0.04(+0.70%)
Jul 02, 2004 6.178 6.234 6.172 6.216 690,020 +0.00(+0.00%)
Jul 01, 2004 6.290 6.302 6.154 6.216 524,777 -0.06(-0.99%)
Jun 30, 2004 6.203 6.284 6.178 6.277 1,068,596 +0.14(+2.32%)
Jun 29, 2004 6.160 6.197 6.104 6.135 400,360 +0.01(+0.10%)
Jun 28, 2004 6.209 6.253 6.079 6.129 779,419 +0.01(+0.20%)
Jun 25, 2004 6.092 6.185 6.092 6.116 477,172 -0.02(-0.40%)
Jun 24, 2004 6.110 6.191 6.098 6.141 675,174 +0.14(+2.38%)
Jun 23, 2004 6.017 6.054 5.974 5.999 595,296 -0.01(-0.10%)
Jun 22, 2004 5.955 6.011 5.955 6.005 440,541 +0.04(+0.73%)
Jun 21, 2004 6.061 6.073 5.961 5.961 1,525,274 -0.11(-1.74%)
Jun 18, 2004 6.073 6.092 5.986 6.067 545,271 -0.06(-0.91%)
Jun 17, 2004 6.185 6.191 6.048 6.123 1,206,406 -0.04(-0.70%)
Jun 16, 2004 6.203 6.277 6.154 6.166 392,776 -0.01(-0.20%)
Jun 15, 2004 6.246 6.253 6.166 6.178 758,280 +0.08(+1.32%)
Jun 14, 2004 6.017 6.135 6.017 6.098 1,014,214 -0.21(-3.34%)
Jun 10, 2004 6.339 6.339 6.296 6.308 199,292 +0.15(+2.41%)
Jun 09, 2004 6.333 6.333 6.141 6.160 506,703 -0.14(-2.26%)
Jun 08, 2004 6.327 6.352 6.277 6.302 410,688 -0.07(-1.17%)
Jun 07, 2004 6.346 6.383 6.246 6.377 843,322 +0.29(+4.68%)
Jun 04, 2004 6.104 6.135 6.061 6.092 1,068,596 +0.05(+0.82%)
Jun 03, 2004 6.104 6.104 5.980 6.042 792,006 -0.14(-2.30%)
Jun 02, 2004 6.222 6.234 6.110 6.185 2,906,929 +0.05(+0.81%)
Jun 01, 2004 6.228 6.228 6.042 6.135 968,546 -0.10(-1.59%)
May 28, 2004 6.197 6.240 6.197 6.234 157,336 +0.02(+0.30%)
May 27, 2004 6.209 6.228 6.166 6.216 1,009,373 +0.07(+1.21%)
May 26, 2004 6.147 6.185 6.092 6.141 1,313,556 +0.04(+0.61%)
May 25, 2004 5.968 6.172 5.968 6.104 584,484 +0.11(+1.86%)
May 24, 2004 6.054 6.073 5.949 5.992 978,389 +0.04(+0.62%)
May 21, 2004 5.949 5.980 5.899 5.955 1,032,449 +0.19(+3.33%)
May 20, 2004 5.819 5.825 5.732 5.763 1,444,750 -0.02(-0.43%)
May 19, 2004 5.837 5.961 5.769 5.788 3,587,913 +0.17(+2.98%)
May 18, 2004 5.565 5.633 5.565 5.621 1,560,130 +0.08(+1.45%)
May 17, 2004 5.398 5.546 5.398 5.540 2,008,418 -0.16(-2.83%)
May 14, 2004 5.794 5.794 5.664 5.701 1,961,298 -0.16(-2.75%)
May 13, 2004 5.794 5.862 5.794 5.862 1,387,787 -0.01(-0.11%)
May 12, 2004 5.918 5.961 5.788 5.868 4,209,513 -0.05(-0.84%)
May 11, 2004 5.825 6.166 5.813 5.918 1,017,280 +0.15(+2.69%)
May 10, 2004 5.751 5.794 5.658 5.763 3,076,369 -0.16(-2.72%)
May 07, 2004 6.061 6.104 5.924 5.924 1,211,247 -0.21(-3.43%)
May 06, 2004 6.191 6.197 5.918 6.135 1,259,497 -0.05(-0.80%)
May 05, 2004 6.185 6.197 6.135 6.185 325,807 -0.07(-1.09%)
May 04, 2004 6.383 6.383 6.216 6.253 1,169,291 +0.07(+1.20%)
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.