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 )

16.20 -0.04 (-0.25%)
Streaming Delayed Price Updated: 10:48 AM EDT, Apr 30, 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 (%)
Nov 30, 2004 7.504 7.529 7.473 7.473 879,308 -0.06(-0.82%)
Nov 29, 2004 7.517 7.548 7.480 7.535 629,345 +0.06(+0.83%)
Nov 26, 2004 7.461 7.498 7.442 7.473 266,422 +0.01(+0.08%)
Nov 24, 2004 7.455 7.486 7.430 7.467 834,285 +0.04(+0.58%)
Nov 23, 2004 7.374 7.455 7.374 7.424 988,878 +0.12(+1.70%)
Nov 22, 2004 7.263 7.319 7.257 7.300 487,984 +0.08(+1.12%)
Nov 19, 2004 7.288 7.312 7.188 7.219 557,212 -0.10(-1.35%)
Nov 18, 2004 7.312 7.356 7.294 7.319 426,986 -0.01(-0.08%)
Nov 17, 2004 7.306 7.362 7.294 7.325 1,268,857 +0.08(+1.11%)
Nov 16, 2004 7.232 7.250 7.196 7.244 448,448 -0.07(-0.93%)
Nov 15, 2004 7.312 7.325 7.281 7.312 1,149,926 +0.01(+0.17%)
Nov 12, 2004 7.238 7.312 7.213 7.300 473,784 +0.09(+1.20%)
Nov 11, 2004 7.176 7.213 7.157 7.213 1,115,070 -0.01(-0.09%)
Nov 10, 2004 7.182 7.232 7.157 7.219 423,436 +0.07(+1.04%)
Nov 09, 2004 7.102 7.145 7.102 7.145 283,850 +0.01(+0.17%)
Nov 08, 2004 7.145 7.182 7.114 7.133 1,212,215 -0.01(-0.09%)
Nov 05, 2004 7.182 7.188 7.095 7.139 946,438 +0.02(+0.26%)
Nov 04, 2004 7.071 7.182 7.040 7.120 1,166,063 +0.06(+0.88%)
Nov 03, 2004 7.102 7.114 7.040 7.058 760,539 +0.07(+1.06%)
Nov 02, 2004 6.996 7.064 6.953 6.984 1,155,413 +0.13(+1.90%)
Nov 01, 2004 6.872 6.903 6.854 6.854 359,372 -0.04(-0.63%)
Oct 29, 2004 6.829 6.903 6.817 6.897 295,146 +0.14(+2.11%)
Oct 28, 2004 6.848 6.872 6.742 6.755 746,661 -0.06(-0.82%)
Oct 27, 2004 6.742 6.848 6.711 6.810 1,584,175 +0.06(+0.92%)
Oct 26, 2004 6.693 6.767 6.674 6.748 319,029 +0.06(+0.83%)
Oct 25, 2004 6.674 6.742 6.674 6.693 1,206,729 -0.07(-1.10%)
Oct 22, 2004 6.761 6.829 6.761 6.767 701,155 -0.06(-0.91%)
Oct 21, 2004 6.767 6.835 6.767 6.829 288,207 +0.06(+0.82%)
Oct 20, 2004 6.786 6.823 6.730 6.773 826,378 -0.09(-1.26%)
Oct 19, 2004 6.897 6.934 6.848 6.860 714,710 +0.00(+0.00%)
Oct 18, 2004 6.792 6.885 6.792 6.860 441,509 +0.01(+0.18%)
Oct 15, 2004 6.804 6.879 6.792 6.848 337,910 +0.11(+1.66%)
Oct 14, 2004 6.786 6.841 6.724 6.736 817,180 -0.08(-1.18%)
Oct 13, 2004 6.916 6.941 6.817 6.817 793,620 -0.13(-1.87%)
Oct 12, 2004 6.891 6.965 6.879 6.947 466,038 -0.02(-0.27%)
Oct 11, 2004 6.934 6.984 6.934 6.965 781,356 +0.04(+0.63%)
Oct 08, 2004 6.941 6.965 6.910 6.922 1,385,043 -0.03(-0.45%)
Oct 07, 2004 6.996 7.015 6.934 6.953 1,962,427 -0.06(-0.80%)
Oct 06, 2004 7.015 7.034 6.990 7.009 448,610 -0.06(-0.79%)
Oct 05, 2004 7.071 7.071 7.015 7.064 1,657,437 -0.01(-0.18%)
Oct 04, 2004 7.046 7.089 7.034 7.077 2,067,802 +0.07(+1.06%)
Oct 01, 2004 6.928 7.034 6.928 7.003 1,731,183 +0.11(+1.62%)
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.