Indicators

Hong Kong Ishares MSCI ETF (NY: EWH )

18.06 +0.22 (+1.23%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	6.689	6.751	6.664	6.745	1,038,523	+0.06(+0.83%)
Jan 29, 2004	6.689	6.769	6.602	6.689	1,574,738	-0.07(-1.10%)
Jan 28, 2004	6.800	6.899	6.720	6.763	1,686,470	-0.28(-3.96%)
Jan 27, 2004	7.110	7.110	7.023	7.042	1,065,487	-0.13(-1.81%)
Jan 26, 2004	7.060	7.184	7.036	7.172	1,100,524	+0.12(+1.67%)
Jan 23, 2004	7.091	7.110	7.011	7.054	801,658	-0.03(-0.44%)
Jan 22, 2004	7.073	7.104	7.030	7.085	795,845	+0.01(+0.18%)
Jan 21, 2004	6.999	7.116	6.955	7.073	1,440,725	+0.20(+2.88%)
Jan 20, 2004	6.930	6.937	6.844	6.875	1,558,430	+0.19(+2.87%)
Jan 16, 2004	6.695	6.701	6.621	6.683	1,149,932	-0.05(-0.74%)
Jan 15, 2004	6.732	6.751	6.627	6.732	1,171,406	-0.03(-0.46%)
Jan 14, 2004	6.683	6.794	6.664	6.763	1,238,413	+0.13(+1.96%)
Jan 13, 2004	6.701	6.751	6.602	6.633	1,959,502	-0.07(-1.02%)
Jan 12, 2004	6.701	6.720	6.596	6.701	1,572,639	+0.18(+2.75%)
Jan 09, 2004	6.571	6.627	6.534	6.522	1,238,090	+0.03(+0.48%)
Jan 08, 2004	6.435	6.509	6.435	6.491	1,418,443	-0.05(-0.76%)
Jan 07, 2004	6.565	6.584	6.491	6.540	1,480,929	+0.01(+0.19%)
Jan 06, 2004	6.565	6.577	6.478	6.528	1,552,779	+0.00(+0.00%)
Jan 05, 2004	6.472	6.540	6.454	6.528	2,018,920	+0.20(+3.23%)

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.