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 )

16.17 -0.07 (-0.43%)
Streaming Delayed Price Updated: 11:11 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 (%)
Mar 31, 2004 6.559 6.565 6.491 6.565 647,300 +0.00(+0.00%)
Mar 30, 2004 6.503 6.577 6.503 6.565 665,061 +0.11(+1.63%)
Mar 29, 2004 6.472 6.503 6.441 6.460 786,804 +0.02(+0.29%)
Mar 26, 2004 6.447 6.454 6.392 6.441 656,988 -0.10(-1.52%)
Mar 25, 2004 6.441 6.553 6.410 6.540 913,390 +0.07(+1.05%)
Mar 24, 2004 6.497 6.522 6.454 6.472 728,677 +0.06(+0.97%)
Mar 23, 2004 6.559 6.559 6.410 6.410 458,551 +0.11(+1.77%)
Mar 22, 2004 6.361 6.398 6.255 6.299 1,390,348 -0.15(-2.31%)
Mar 19, 2004 6.559 6.565 6.447 6.447 353,117 -0.09(-1.33%)
Mar 18, 2004 6.546 6.559 6.447 6.534 783,251 -0.09(-1.31%)
Mar 17, 2004 6.503 6.627 6.503 6.621 870,764 +0.12(+1.81%)
Mar 16, 2004 6.522 6.528 6.460 6.503 598,539 +0.12(+1.94%)
Mar 15, 2004 6.379 6.466 6.367 6.379 1,509,023 -0.20(-3.10%)
Mar 12, 2004 6.441 6.590 6.441 6.584 825,070 +0.18(+2.80%)
Mar 11, 2004 6.478 6.596 6.398 6.404 2,062,192 -0.14(-2.08%)
Mar 10, 2004 6.633 6.658 6.509 6.540 1,331,738 -0.14(-2.04%)
Mar 09, 2004 6.751 6.776 6.658 6.676 677,332 -0.09(-1.28%)
Mar 08, 2004 6.788 6.875 6.757 6.763 1,233,407 -0.09(-1.27%)
Mar 05, 2004 6.807 6.868 6.782 6.850 1,883,453 -0.01(-0.18%)
Mar 04, 2004 6.831 6.868 6.788 6.862 725,125 +0.07(+1.00%)
Mar 03, 2004 6.813 6.856 6.720 6.794 1,112,472 -0.06(-0.90%)
Mar 02, 2004 6.949 6.949 6.825 6.856 1,360,801 -0.15(-2.21%)
Mar 01, 2004 7.036 7.048 6.943 7.011 2,329,734 +0.02(+0.27%)
Feb 27, 2004 7.023 7.048 6.968 6.992 494,880 +0.10(+1.44%)
Feb 26, 2004 6.918 6.918 6.831 6.893 591,112 +0.05(+0.72%)
Feb 25, 2004 6.831 6.893 6.825 6.844 458,551 -0.06(-0.90%)
Feb 24, 2004 6.881 6.930 6.831 6.906 811,992 +0.03(+0.45%)
Feb 23, 2004 6.980 7.005 6.825 6.875 876,415 -0.11(-1.51%)
Feb 20, 2004 7.042 7.054 6.881 6.980 866,566 -0.01(-0.09%)
Feb 19, 2004 7.098 7.104 6.968 6.986 357,315 -0.04(-0.53%)
Feb 18, 2004 7.079 7.091 6.999 7.023 634,222 -0.06(-0.79%)
Feb 17, 2004 7.085 7.085 6.986 7.079 1,360,317 +0.10(+1.42%)
Feb 13, 2004 7.030 7.054 6.918 6.980 662,801 -0.02(-0.27%)
Feb 12, 2004 6.999 7.017 6.968 6.999 1,068,232 -0.04(-0.62%)
Feb 11, 2004 6.968 7.060 6.937 7.042 2,233,826 +0.03(+0.44%)
Feb 10, 2004 6.986 7.030 6.949 7.011 961,505 +0.00(+0.00%)
Feb 09, 2004 6.875 7.153 6.875 7.011 1,129,910 +0.14(+2.07%)
Feb 06, 2004 6.838 6.937 6.819 6.868 1,057,575 +0.17(+2.59%)
Feb 05, 2004 6.683 6.751 6.596 6.695 430,619 +0.06(+0.93%)
Feb 04, 2004 6.602 6.732 6.571 6.633 1,827,426 -0.01(-0.09%)
Feb 03, 2004 6.596 6.689 6.534 6.639 1,462,683 +0.07(+1.04%)
Feb 02, 2004 6.658 6.658 6.509 6.571 5,650,684 -0.17(-2.57%)
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.