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 )

16.89 +0.10 (+0.60%)
Streaming Delayed Price Updated: 3:01 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 (%)
Jun 30, 2004 6.200 6.280 6.175 6.274 1,069,201 +0.14(+2.32%)
Jun 29, 2004 6.156 6.193 6.101 6.131 400,587 +0.01(+0.10%)
Jun 28, 2004 6.206 6.249 6.076 6.125 779,861 +0.01(+0.20%)
Jun 25, 2004 6.088 6.181 6.088 6.113 477,443 -0.02(-0.40%)
Jun 24, 2004 6.107 6.187 6.094 6.138 675,556 +0.14(+2.38%)
Jun 23, 2004 6.014 6.051 5.970 5.995 595,633 -0.01(-0.10%)
Jun 22, 2004 5.952 6.008 5.952 6.001 440,791 +0.04(+0.73%)
Jun 21, 2004 6.057 6.070 5.958 5.958 1,526,138 -0.11(-1.74%)
Jun 18, 2004 6.070 6.088 5.983 6.063 545,579 -0.06(-0.91%)
Jun 17, 2004 6.181 6.187 6.045 6.119 1,207,089 -0.04(-0.70%)
Jun 16, 2004 6.200 6.274 6.150 6.162 392,998 -0.01(-0.20%)
Jun 15, 2004 6.243 6.249 6.162 6.175 758,709 +0.08(+1.32%)
Jun 14, 2004 6.014 6.131 6.014 6.094 1,014,788 -0.21(-3.34%)
Jun 10, 2004 6.336 6.336 6.293 6.305 199,405 +0.15(+2.41%)
Jun 09, 2004 6.330 6.330 6.138 6.156 506,990 -0.14(-2.26%)
Jun 08, 2004 6.323 6.348 6.274 6.299 410,920 -0.07(-1.17%)
Jun 07, 2004 6.342 6.379 6.243 6.373 843,800 +0.28(+4.68%)
Jun 04, 2004 6.101 6.131 6.057 6.088 1,069,201 +0.05(+0.82%)
Jun 03, 2004 6.101 6.101 5.977 6.039 792,455 -0.14(-2.30%)
Jun 02, 2004 6.218 6.231 6.107 6.181 2,908,575 +0.05(+0.81%)
Jun 01, 2004 6.224 6.224 6.039 6.131 969,094 -0.10(-1.59%)
May 28, 2004 6.193 6.237 6.193 6.231 157,425 +0.02(+0.30%)
May 27, 2004 6.206 6.224 6.162 6.212 1,009,944 +0.07(+1.21%)
May 26, 2004 6.144 6.181 6.088 6.138 1,314,300 +0.04(+0.61%)
May 25, 2004 5.964 6.169 5.964 6.101 584,815 +0.11(+1.86%)
May 24, 2004 6.051 6.070 5.946 5.989 978,943 +0.04(+0.62%)
May 21, 2004 5.946 5.977 5.896 5.952 1,033,033 +0.19(+3.33%)
May 20, 2004 5.816 5.822 5.729 5.760 1,445,568 -0.02(-0.43%)
May 19, 2004 5.834 5.958 5.766 5.785 3,589,945 +0.17(+2.98%)
May 18, 2004 5.562 5.630 5.562 5.617 1,561,014 +0.08(+1.45%)
May 17, 2004 5.394 5.543 5.394 5.537 2,009,555 -0.16(-2.83%)
May 14, 2004 5.791 5.791 5.661 5.698 1,962,408 -0.16(-2.75%)
May 13, 2004 5.791 5.859 5.791 5.859 1,388,572 -0.01(-0.11%)
May 12, 2004 5.915 5.958 5.785 5.865 4,211,896 -0.05(-0.84%)
May 11, 2004 5.822 6.162 5.809 5.915 1,017,856 +0.15(+2.69%)
May 10, 2004 5.747 5.791 5.655 5.760 3,078,110 -0.16(-2.72%)
May 07, 2004 6.057 6.101 5.921 5.921 1,211,933 -0.21(-3.43%)
May 06, 2004 6.187 6.193 5.915 6.131 1,260,210 -0.05(-0.80%)
May 05, 2004 6.181 6.193 6.131 6.181 325,991 -0.07(-1.09%)
May 04, 2004 6.379 6.379 6.212 6.249 1,169,953 +0.07(+1.20%)
May 03, 2004 6.119 6.181 6.107 6.175 1,322,857 +0.10(+1.63%)
Apr 30, 2004 6.131 6.162 6.045 6.076 1,371,457 -0.04(-0.61%)
Apr 29, 2004 6.113 6.162 6.014 6.113 2,282,910 +0.00(+0.00%)
Apr 28, 2004 6.231 6.286 6.101 6.113 4,026,053 -0.17(-2.66%)
Apr 27, 2004 6.255 6.305 6.224 6.280 960,375 +0.06(+0.90%)
Apr 26, 2004 6.268 6.317 6.200 6.224 2,182,642 -0.22(-3.37%)
Apr 23, 2004 6.435 6.466 6.392 6.441 556,074 +0.04(+0.58%)
Apr 22, 2004 6.311 6.404 6.286 6.404 1,027,382 +0.06(+0.98%)
Apr 21, 2004 6.323 6.373 6.243 6.342 885,295 -0.01(-0.19%)
Apr 20, 2004 6.404 6.472 6.354 6.354 753,381 -0.13(-2.01%)
Apr 19, 2004 6.410 6.491 6.392 6.484 501,177 -0.01(-0.10%)
Apr 16, 2004 6.522 6.540 6.392 6.491 574,320 +0.01(+0.10%)
Apr 15, 2004 6.447 7.017 6.385 6.484 623,566 -0.06(-0.85%)
Apr 14, 2004 6.596 6.627 6.522 6.540 888,040 -0.17(-2.49%)
Apr 13, 2004 6.838 6.844 6.695 6.707 1,064,357 -0.06(-0.82%)
Apr 12, 2004 6.732 6.763 6.689 6.763 352,955 +0.04(+0.65%)
Apr 08, 2004 6.769 6.788 6.701 6.720 524,428 -0.01(-0.09%)
Apr 07, 2004 6.763 6.782 6.683 6.726 472,922 -0.02(-0.28%)
Apr 06, 2004 6.794 6.794 6.726 6.745 522,167 -0.03(-0.46%)
Apr 05, 2004 6.738 6.782 6.676 6.776 1,233,569 +0.11(+1.67%)
Apr 02, 2004 6.732 6.732 6.639 6.664 967,964 +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.