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 (%)
Jul 30, 2004 6.323 6.323 6.262 6.280 269,318 -0.02(-0.39%)
Jul 29, 2004 6.305 6.323 6.268 6.305 306,293 -0.03(-0.49%)
Jul 28, 2004 6.367 6.373 6.206 6.336 399,456 -0.04(-0.68%)
Jul 27, 2004 6.274 6.410 6.268 6.379 1,683,725 +0.07(+1.08%)
Jul 26, 2004 6.330 6.348 6.255 6.311 214,582 +0.02(+0.30%)
Jul 23, 2004 6.429 6.429 6.237 6.293 974,584 -0.09(-1.36%)
Jul 22, 2004 6.268 6.385 6.243 6.379 580,132 +0.15(+2.39%)
Jul 21, 2004 6.361 6.404 6.231 6.231 1,074,367 -0.02(-0.40%)
Jul 20, 2004 6.268 6.274 6.187 6.255 141,279 +0.02(+0.30%)
Jul 19, 2004 6.200 6.280 6.200 6.237 209,739 +0.06(+0.90%)
Jul 16, 2004 6.193 6.249 6.162 6.181 187,134 +0.08(+1.32%)
Jul 15, 2004 6.107 6.150 6.076 6.101 176,154 +0.01(+0.20%)
Jul 14, 2004 6.138 6.200 6.088 6.088 270,610 -0.12(-1.90%)
Jul 13, 2004 6.181 6.268 6.181 6.206 124,325 -0.07(-1.18%)
Jul 12, 2004 6.262 6.286 6.243 6.280 312,105 -0.07(-1.07%)
Jul 09, 2004 6.317 6.348 6.224 6.348 238,802 +0.11(+1.79%)
Jul 08, 2004 6.280 6.280 6.193 6.237 186,488 -0.14(-2.23%)
Jul 07, 2004 6.336 6.379 6.280 6.379 768,074 +0.12(+1.98%)
Jul 06, 2004 6.224 6.268 6.131 6.255 310,491 +0.04(+0.70%)
Jul 02, 2004 6.175 6.231 6.169 6.212 690,411 +0.00(+0.00%)
Jul 01, 2004 6.286 6.299 6.150 6.212 525,074 -0.06(-0.99%)
Jun 30, 2004 6.200 6.280 6.175 6.274 1,069,201 +0.14(+2.32%)
Jun 29, 2004 6.156 6.193 6.101 6.131 400,587 +0.01(+0.10%)
Jun 28, 2004 6.206 6.249 6.076 6.125 779,861 +0.01(+0.20%)
Jun 25, 2004 6.088 6.181 6.088 6.113 477,443 -0.02(-0.40%)
Jun 24, 2004 6.107 6.187 6.094 6.138 675,556 +0.14(+2.38%)
Jun 23, 2004 6.014 6.051 5.970 5.995 595,633 -0.01(-0.10%)
Jun 22, 2004 5.952 6.008 5.952 6.001 440,791 +0.04(+0.73%)
Jun 21, 2004 6.057 6.070 5.958 5.958 1,526,138 -0.11(-1.74%)
Jun 18, 2004 6.070 6.088 5.983 6.063 545,579 -0.06(-0.91%)
Jun 17, 2004 6.181 6.187 6.045 6.119 1,207,089 -0.04(-0.70%)
Jun 16, 2004 6.200 6.274 6.150 6.162 392,998 -0.01(-0.20%)
Jun 15, 2004 6.243 6.249 6.162 6.175 758,709 +0.08(+1.32%)
Jun 14, 2004 6.014 6.131 6.014 6.094 1,014,788 -0.21(-3.34%)
Jun 10, 2004 6.336 6.336 6.293 6.305 199,405 +0.15(+2.41%)
Jun 09, 2004 6.330 6.330 6.138 6.156 506,990 -0.14(-2.26%)
Jun 08, 2004 6.323 6.348 6.274 6.299 410,920 -0.07(-1.17%)
Jun 07, 2004 6.342 6.379 6.243 6.373 843,800 +0.28(+4.68%)
Jun 04, 2004 6.101 6.131 6.057 6.088 1,069,201 +0.05(+0.82%)
Jun 03, 2004 6.101 6.101 5.977 6.039 792,455 -0.14(-2.30%)
Jun 02, 2004 6.218 6.231 6.107 6.181 2,908,575 +0.05(+0.81%)
Jun 01, 2004 6.224 6.224 6.039 6.131 969,094 -0.10(-1.59%)
May 28, 2004 6.193 6.237 6.193 6.231 157,425 +0.02(+0.30%)
May 27, 2004 6.206 6.224 6.162 6.212 1,009,944 +0.07(+1.21%)
May 26, 2004 6.144 6.181 6.088 6.138 1,314,300 +0.04(+0.61%)
May 25, 2004 5.964 6.169 5.964 6.101 584,815 +0.11(+1.86%)
May 24, 2004 6.051 6.070 5.946 5.989 978,943 +0.04(+0.62%)
May 21, 2004 5.946 5.977 5.896 5.952 1,033,033 +0.19(+3.33%)
May 20, 2004 5.816 5.822 5.729 5.760 1,445,568 -0.02(-0.43%)
May 19, 2004 5.834 5.958 5.766 5.785 3,589,945 +0.17(+2.98%)
May 18, 2004 5.562 5.630 5.562 5.617 1,561,014 +0.08(+1.45%)
May 17, 2004 5.394 5.543 5.394 5.537 2,009,555 -0.16(-2.83%)
May 14, 2004 5.791 5.791 5.661 5.698 1,962,408 -0.16(-2.75%)
May 13, 2004 5.791 5.859 5.791 5.859 1,388,572 -0.01(-0.11%)
May 12, 2004 5.915 5.958 5.785 5.865 4,211,896 -0.05(-0.84%)
May 11, 2004 5.822 6.162 5.809 5.915 1,017,856 +0.15(+2.69%)
May 10, 2004 5.747 5.791 5.655 5.760 3,078,110 -0.16(-2.72%)
May 07, 2004 6.057 6.101 5.921 5.921 1,211,933 -0.21(-3.43%)
May 06, 2004 6.187 6.193 5.915 6.131 1,260,210 -0.05(-0.80%)
May 05, 2004 6.181 6.193 6.131 6.181 325,991 -0.07(-1.09%)
May 04, 2004 6.379 6.379 6.212 6.249 1,169,953 +0.07(+1.20%)
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.