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 (%)
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%)
Sep 01, 2004 6.910 6.910 6.724 6.860 1,372,295 +0.08(+1.19%)
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%)
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.