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 )

16.24 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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 (%)
Aug 31, 2004 6.779 6.779 6.730 6.779 508,155 +0.09(+1.30%)
Aug 30, 2004 7.263 7.263 6.693 6.693 604,010 -0.06(-0.83%)
Aug 27, 2004 6.730 6.755 6.693 6.748 349,690 +0.01(+0.18%)
Aug 26, 2004 6.742 6.761 6.736 6.736 821,214 -0.04(-0.55%)
Aug 25, 2004 6.699 6.779 6.662 6.773 1,716,499 +0.14(+2.15%)
Aug 24, 2004 6.637 6.674 6.606 6.631 716,162 +0.10(+1.52%)
Aug 23, 2004 6.507 6.550 6.494 6.532 339,685 +0.03(+0.48%)
Aug 20, 2004 6.420 6.507 6.420 6.501 841,709 +0.10(+1.55%)
Aug 19, 2004 6.420 6.476 6.377 6.401 231,566 -0.01(-0.19%)
Aug 18, 2004 6.308 6.426 6.308 6.414 308,217 +0.06(+0.88%)
Aug 17, 2004 6.321 6.377 6.321 6.358 121,834 -0.01(-0.19%)
Aug 16, 2004 6.290 6.383 6.290 6.370 1,835,913 +0.01(+0.10%)
Aug 13, 2004 6.358 6.389 6.333 6.364 604,171 +0.01(+0.10%)
Aug 12, 2004 6.414 6.414 6.346 6.358 283,528 -0.01(-0.10%)
Aug 11, 2004 6.408 6.408 6.315 6.364 691,150 -0.12(-1.91%)
Aug 10, 2004 6.439 6.488 6.408 6.488 534,782 +0.07(+1.16%)
Aug 09, 2004 6.439 6.439 6.395 6.414 535,427 +0.08(+1.27%)
Aug 06, 2004 6.370 6.414 6.308 6.333 1,374,877 +0.01(+0.20%)
Aug 05, 2004 6.439 6.439 6.308 6.321 448,126 +0.05(+0.79%)
Aug 04, 2004 6.246 6.315 6.240 6.271 3,664,403 +0.01(+0.20%)
Aug 03, 2004 6.302 6.315 6.234 6.259 371,636 -0.05(-0.79%)
Aug 02, 2004 6.222 6.321 6.222 6.308 482,498 +0.02(+0.39%)
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%)
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.