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 (%)
Dec 31, 2004 7.469 7.494 7.463 7.488 428,842 +0.02(+0.25%)
Dec 30, 2004 7.438 7.494 7.420 7.469 351,179 -0.03(-0.41%)
Dec 29, 2004 7.438 7.742 7.438 7.500 649,238 -0.01(-0.16%)
Dec 28, 2004 7.426 7.513 7.389 7.513 397,357 +0.11(+1.51%)
Dec 27, 2004 7.451 7.488 7.389 7.401 344,559 -0.05(-0.67%)
Dec 23, 2004 7.426 7.494 7.383 7.451 594,987 -0.11(-1.39%)
Dec 22, 2004 7.581 7.599 7.525 7.556 470,823 -0.05(-0.65%)
Dec 21, 2004 7.593 7.618 7.544 7.606 574,643 -0.01(-0.08%)
Dec 20, 2004 7.575 7.649 7.575 7.612 9,400,476 +0.11(+1.49%)
Dec 17, 2004 7.438 7.513 7.438 7.500 1,794,972 +0.04(+0.50%)
Dec 16, 2004 7.494 7.519 7.432 7.463 366,841 -0.08(-1.07%)
Dec 15, 2004 7.494 7.550 7.475 7.544 583,362 +0.04(+0.50%)
Dec 14, 2004 7.525 7.550 7.488 7.506 518,454 +0.06(+0.75%)
Dec 13, 2004 7.451 7.475 7.364 7.451 660,540 +0.05(+0.67%)
Dec 10, 2004 7.339 7.414 7.339 7.401 537,829 -0.12(-1.65%)
Dec 09, 2004 7.432 7.537 7.376 7.525 921,624 +0.04(+0.50%)
Dec 08, 2004 7.488 7.519 7.441 7.488 529,918 -0.02(-0.33%)
Dec 07, 2004 7.599 7.606 7.513 7.513 837,987 -0.06(-0.74%)
Dec 06, 2004 7.562 7.587 7.537 7.568 488,745 -0.02(-0.33%)
Dec 03, 2004 7.562 7.599 7.531 7.593 558,496 -0.02(-0.24%)
Dec 02, 2004 7.562 7.618 7.562 7.612 638,582 +0.01(+0.08%)
Dec 01, 2004 7.494 7.618 7.494 7.606 1,446,214 +0.14(+1.82%)
Nov 30, 2004 7.500 7.525 7.469 7.469 879,806 -0.06(-0.82%)
Nov 29, 2004 7.513 7.544 7.475 7.531 629,701 +0.06(+0.83%)
Nov 26, 2004 7.457 7.494 7.438 7.469 266,573 +0.01(+0.08%)
Nov 24, 2004 7.451 7.482 7.426 7.463 834,758 +0.04(+0.58%)
Nov 23, 2004 7.370 7.451 7.370 7.420 989,438 +0.12(+1.70%)
Nov 22, 2004 7.259 7.314 7.252 7.296 488,260 +0.08(+1.12%)
Nov 19, 2004 7.283 7.308 7.184 7.215 557,528 -0.10(-1.35%)
Nov 18, 2004 7.308 7.352 7.290 7.314 427,228 -0.01(-0.08%)
Nov 17, 2004 7.302 7.358 7.290 7.321 1,269,575 +0.08(+1.11%)
Nov 16, 2004 7.228 7.246 7.191 7.240 448,702 -0.07(-0.93%)
Nov 15, 2004 7.308 7.321 7.277 7.308 1,150,577 +0.01(+0.17%)
Nov 12, 2004 7.234 7.308 7.209 7.296 474,052 +0.09(+1.20%)
Nov 11, 2004 7.172 7.209 7.153 7.209 1,115,702 -0.01(-0.09%)
Nov 10, 2004 7.178 7.228 7.153 7.215 423,676 +0.07(+1.04%)
Nov 09, 2004 7.098 7.141 7.098 7.141 284,011 +0.01(+0.17%)
Nov 08, 2004 7.141 7.178 7.110 7.129 1,212,902 -0.01(-0.09%)
Nov 05, 2004 7.178 7.184 7.091 7.135 946,974 +0.02(+0.26%)
Nov 04, 2004 7.067 7.178 7.036 7.116 1,166,724 +0.06(+0.88%)
Nov 03, 2004 7.098 7.110 7.036 7.054 760,970 +0.07(+1.06%)
Nov 02, 2004 6.992 7.060 6.949 6.980 1,156,067 +0.13(+1.90%)
Nov 01, 2004 6.868 6.899 6.850 6.850 359,575 -0.04(-0.63%)
Oct 29, 2004 6.825 6.899 6.813 6.893 295,313 +0.14(+2.11%)
Oct 28, 2004 6.844 6.868 6.738 6.751 747,084 -0.06(-0.82%)
Oct 27, 2004 6.738 6.844 6.707 6.807 1,585,072 +0.06(+0.92%)
Oct 26, 2004 6.689 6.763 6.670 6.745 319,210 +0.06(+0.83%)
Oct 25, 2004 6.670 6.738 6.670 6.689 1,207,412 -0.07(-1.10%)
Oct 22, 2004 6.757 6.825 6.757 6.763 701,552 -0.06(-0.91%)
Oct 21, 2004 6.763 6.831 6.763 6.825 288,371 +0.06(+0.82%)
Oct 20, 2004 6.782 6.819 6.726 6.769 826,846 -0.09(-1.26%)
Oct 19, 2004 6.893 6.930 6.844 6.856 715,115 +0.00(+0.00%)
Oct 18, 2004 6.788 6.881 6.788 6.856 441,759 +0.01(+0.18%)
Oct 15, 2004 6.800 6.875 6.788 6.844 338,101 +0.11(+1.66%)
Oct 14, 2004 6.782 6.838 6.720 6.732 817,643 -0.08(-1.18%)
Oct 13, 2004 6.912 6.937 6.813 6.813 794,069 -0.13(-1.87%)
Oct 12, 2004 6.887 6.961 6.875 6.943 466,302 -0.02(-0.27%)
Oct 11, 2004 6.930 6.980 6.930 6.961 781,798 +0.04(+0.63%)
Oct 08, 2004 6.937 6.961 6.906 6.918 1,385,828 -0.03(-0.45%)
Oct 07, 2004 6.992 7.011 6.930 6.949 1,963,538 -0.06(-0.80%)
Oct 06, 2004 7.011 7.030 6.986 7.005 448,864 -0.06(-0.79%)
Oct 05, 2004 7.067 7.067 7.011 7.060 1,658,375 -0.01(-0.18%)
Oct 04, 2004 7.042 7.085 7.030 7.073 2,068,973 +0.07(+1.06%)
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.