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 )

15.98 +0.27 (+1.72%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
May 28, 2004 6.197 6.240 6.197 6.234 157,336 +0.02(+0.30%)
May 27, 2004 6.209 6.228 6.166 6.216 1,009,373 +0.07(+1.21%)
May 26, 2004 6.147 6.185 6.092 6.141 1,313,556 +0.04(+0.61%)
May 25, 2004 5.968 6.172 5.968 6.104 584,484 +0.11(+1.86%)
May 24, 2004 6.054 6.073 5.949 5.992 978,389 +0.04(+0.62%)
May 21, 2004 5.949 5.980 5.899 5.955 1,032,449 +0.19(+3.33%)
May 20, 2004 5.819 5.825 5.732 5.763 1,444,750 -0.02(-0.43%)
May 19, 2004 5.837 5.961 5.769 5.788 3,587,913 +0.17(+2.98%)
May 18, 2004 5.565 5.633 5.565 5.621 1,560,130 +0.08(+1.45%)
May 17, 2004 5.398 5.546 5.398 5.540 2,008,418 -0.16(-2.83%)
May 14, 2004 5.794 5.794 5.664 5.701 1,961,298 -0.16(-2.75%)
May 13, 2004 5.794 5.862 5.794 5.862 1,387,787 -0.01(-0.11%)
May 12, 2004 5.918 5.961 5.788 5.868 4,209,513 -0.05(-0.84%)
May 11, 2004 5.825 6.166 5.813 5.918 1,017,280 +0.15(+2.69%)
May 10, 2004 5.751 5.794 5.658 5.763 3,076,369 -0.16(-2.72%)
May 07, 2004 6.061 6.104 5.924 5.924 1,211,247 -0.21(-3.43%)
May 06, 2004 6.191 6.197 5.918 6.135 1,259,497 -0.05(-0.80%)
May 05, 2004 6.185 6.197 6.135 6.185 325,807 -0.07(-1.09%)
May 04, 2004 6.383 6.383 6.216 6.253 1,169,291 +0.07(+1.20%)
May 03, 2004 6.123 6.185 6.110 6.178 1,322,109 +0.10(+1.63%)
Apr 30, 2004 6.135 6.166 6.048 6.079 1,370,681 -0.04(-0.61%)
Apr 29, 2004 6.116 6.166 6.017 6.116 2,281,618 +0.00(+0.00%)
Apr 28, 2004 6.234 6.290 6.104 6.116 4,023,775 -0.17(-2.66%)
Apr 27, 2004 6.259 6.308 6.228 6.284 959,832 +0.06(+0.90%)
Apr 26, 2004 6.271 6.321 6.203 6.228 2,181,407 -0.22(-3.37%)
Apr 23, 2004 6.439 6.470 6.395 6.445 555,760 +0.04(+0.58%)
Apr 22, 2004 6.315 6.408 6.290 6.408 1,026,801 +0.06(+0.98%)
Apr 21, 2004 6.327 6.377 6.246 6.346 884,794 -0.01(-0.20%)
Apr 20, 2004 6.408 6.476 6.358 6.358 752,955 -0.13(-2.01%)
Apr 19, 2004 6.414 6.494 6.395 6.488 500,894 -0.01(-0.10%)
Apr 16, 2004 6.525 6.544 6.395 6.494 573,995 +0.01(+0.10%)
Apr 15, 2004 6.451 7.021 6.389 6.488 623,213 -0.06(-0.85%)
Apr 14, 2004 6.600 6.631 6.525 6.544 887,538 -0.17(-2.49%)
Apr 13, 2004 6.841 6.848 6.699 6.711 1,063,754 -0.06(-0.82%)
Apr 12, 2004 6.736 6.767 6.693 6.767 352,756 +0.04(+0.65%)
Apr 08, 2004 6.773 6.792 6.705 6.724 524,131 -0.01(-0.09%)
Apr 07, 2004 6.767 6.786 6.686 6.730 472,654 -0.02(-0.28%)
Apr 06, 2004 6.798 6.798 6.730 6.748 521,872 -0.03(-0.46%)
Apr 05, 2004 6.742 6.786 6.680 6.779 1,232,871 +0.11(+1.67%)
Apr 02, 2004 6.736 6.736 6.643 6.668 967,416 +0.07(+1.13%)
Apr 01, 2004 6.606 6.649 6.563 6.594 682,274 +0.02(+0.38%)
Mar 31, 2004 6.563 6.569 6.494 6.569 646,934 +0.00(+0.00%)
Mar 30, 2004 6.507 6.581 6.507 6.569 664,685 +0.11(+1.63%)
Mar 29, 2004 6.476 6.507 6.445 6.463 786,358 +0.02(+0.29%)
Mar 26, 2004 6.451 6.457 6.395 6.445 656,616 -0.10(-1.52%)
Mar 25, 2004 6.445 6.556 6.414 6.544 912,873 +0.07(+1.05%)
Mar 24, 2004 6.501 6.525 6.457 6.476 728,265 +0.06(+0.97%)
Mar 23, 2004 6.563 6.563 6.414 6.414 458,292 +0.11(+1.77%)
Mar 22, 2004 6.364 6.401 6.259 6.302 1,389,562 -0.15(-2.31%)
Mar 19, 2004 6.563 6.569 6.451 6.451 352,917 -0.09(-1.33%)
Mar 18, 2004 6.550 6.563 6.451 6.538 782,808 -0.09(-1.31%)
Mar 17, 2004 6.507 6.631 6.507 6.625 870,271 +0.12(+1.81%)
Mar 16, 2004 6.525 6.532 6.463 6.507 598,200 +0.12(+1.94%)
Mar 15, 2004 6.383 6.470 6.370 6.383 1,508,169 -0.20(-3.10%)
Mar 12, 2004 6.445 6.594 6.445 6.587 824,603 +0.18(+2.80%)
Mar 11, 2004 6.482 6.600 6.401 6.408 2,061,025 -0.14(-2.08%)
Mar 10, 2004 6.637 6.662 6.513 6.544 1,330,984 -0.14(-2.04%)
Mar 09, 2004 6.755 6.779 6.662 6.680 676,949 -0.09(-1.28%)
Mar 08, 2004 6.792 6.879 6.761 6.767 1,232,709 -0.09(-1.27%)
Mar 05, 2004 6.810 6.872 6.786 6.854 1,882,387 -0.01(-0.18%)
Mar 04, 2004 6.835 6.872 6.792 6.866 724,715 +0.07(+1.00%)
Mar 03, 2004 6.817 6.860 6.724 6.798 1,111,843 -0.06(-0.90%)
Mar 02, 2004 6.953 6.953 6.829 6.860 1,360,031 -0.15(-2.21%)
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.