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 (%)
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%)
Jun 01, 2004 6.228 6.228 6.042 6.135 968,546 -0.10(-1.59%)
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%)
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.