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 )

16.16 -0.08 (-0.52%)
Streaming Delayed Price Updated: 11:39 AM EDT, Apr 30, 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 (%)
Feb 27, 2004 7.027 7.052 6.972 6.996 494,600 +0.10(+1.44%)
Feb 26, 2004 6.922 6.922 6.835 6.897 590,777 +0.05(+0.72%)
Feb 25, 2004 6.835 6.897 6.829 6.848 458,292 -0.06(-0.90%)
Feb 24, 2004 6.885 6.934 6.835 6.910 811,532 +0.03(+0.45%)
Feb 23, 2004 6.984 7.009 6.829 6.879 875,919 -0.11(-1.51%)
Feb 20, 2004 7.046 7.058 6.885 6.984 866,075 -0.01(-0.09%)
Feb 19, 2004 7.102 7.108 6.972 6.990 357,113 -0.04(-0.53%)
Feb 18, 2004 7.083 7.095 7.003 7.027 633,863 -0.06(-0.79%)
Feb 17, 2004 7.089 7.089 6.990 7.083 1,359,547 +0.10(+1.42%)
Feb 13, 2004 7.034 7.058 6.922 6.984 662,426 -0.02(-0.27%)
Feb 12, 2004 7.003 7.021 6.972 7.003 1,067,627 -0.04(-0.62%)
Feb 11, 2004 6.972 7.064 6.941 7.046 2,232,562 +0.03(+0.44%)
Feb 10, 2004 6.990 7.034 6.953 7.015 960,961 +0.00(+0.00%)
Feb 09, 2004 6.879 7.157 6.879 7.015 1,129,271 +0.14(+2.07%)
Feb 06, 2004 6.841 6.941 6.823 6.872 1,056,977 +0.17(+2.59%)
Feb 05, 2004 6.686 6.755 6.600 6.699 430,375 +0.06(+0.93%)
Feb 04, 2004 6.606 6.736 6.575 6.637 1,826,392 -0.01(-0.09%)
Feb 03, 2004 6.600 6.693 6.538 6.643 1,461,856 +0.07(+1.04%)
Feb 02, 2004 6.662 6.662 6.513 6.575 5,647,486 -0.17(-2.57%)
Jan 30, 2004 6.693 6.755 6.668 6.748 1,037,935 +0.06(+0.83%)
Jan 29, 2004 6.693 6.773 6.606 6.693 1,573,847 -0.07(-1.10%)
Jan 28, 2004 6.804 6.903 6.724 6.767 1,685,515 -0.28(-3.96%)
Jan 27, 2004 7.114 7.114 7.027 7.046 1,064,884 -0.13(-1.81%)
Jan 26, 2004 7.064 7.188 7.040 7.176 1,099,901 +0.12(+1.67%)
Jan 23, 2004 7.095 7.114 7.015 7.058 801,205 -0.03(-0.44%)
Jan 22, 2004 7.077 7.108 7.034 7.089 795,395 +0.01(+0.18%)
Jan 21, 2004 7.003 7.120 6.959 7.077 1,439,909 +0.20(+2.88%)
Jan 20, 2004 6.934 6.941 6.848 6.879 1,557,548 +0.19(+2.87%)
Jan 16, 2004 6.699 6.705 6.625 6.686 1,149,281 -0.05(-0.74%)
Jan 15, 2004 6.736 6.755 6.631 6.736 1,170,743 -0.03(-0.46%)
Jan 14, 2004 6.686 6.798 6.668 6.767 1,237,712 +0.13(+1.96%)
Jan 13, 2004 6.705 6.755 6.606 6.637 1,958,393 -0.07(-1.02%)
Jan 12, 2004 6.705 6.724 6.600 6.705 1,571,749 +0.18(+2.75%)
Jan 09, 2004 6.575 6.631 6.538 6.525 1,237,389 +0.03(+0.48%)
Jan 08, 2004 6.439 6.513 6.439 6.494 1,417,640 -0.05(-0.76%)
Jan 07, 2004 6.569 6.587 6.494 6.544 1,480,091 +0.01(+0.19%)
Jan 06, 2004 6.569 6.581 6.482 6.532 1,551,901 +0.00(+0.00%)
Jan 05, 2004 6.476 6.544 6.457 6.532 2,017,777 +0.20(+3.23%)
Jan 02, 2004 6.203 6.358 6.203 6.327 968,546 +0.13(+2.10%)
Dec 31, 2003 6.178 6.222 6.141 6.197 424,566 +0.07(+1.11%)
Dec 30, 2003 6.129 6.135 6.129 6.129 885,440 -0.03(-0.50%)
Dec 29, 2003 6.147 6.166 6.104 6.160 1,172,841 +0.02(+0.40%)
Dec 26, 2003 6.154 6.154 6.092 6.135 107,634 +0.02(+0.41%)
Dec 24, 2003 6.135 6.154 6.110 6.110 179,605 -0.02(-0.40%)
Dec 23, 2003 6.154 6.166 6.110 6.135 423,113 -0.02(-0.40%)
Dec 22, 2003 6.085 6.135 6.085 6.160 377,607 +0.04(+0.61%)
Dec 19, 2003 6.185 6.191 6.104 6.123 1,304,358 -0.04(-0.70%)
Dec 18, 2003 6.110 6.185 6.104 6.166 1,463,792 +0.02(+0.40%)
Dec 17, 2003 6.135 6.147 6.085 6.141 488,146 -0.06(-0.90%)
Dec 16, 2003 6.191 6.197 6.116 6.197 1,713,755 -0.05(-0.79%)
Dec 15, 2003 6.358 6.358 6.246 6.246 575,124 -0.12(-1.95%)
Dec 12, 2003 6.389 6.389 6.389 6.370 471,847 -0.02(-0.29%)
Dec 11, 2003 6.259 6.408 6.259 6.389 1,259,336 +0.22(+3.51%)
Dec 10, 2003 6.141 6.216 6.141 6.172 402,135 +0.04(+0.61%)
Dec 09, 2003 6.265 6.265 6.135 6.135 845,259 -0.01(-0.20%)
Dec 08, 2003 6.079 6.160 6.073 6.147 444,898 +0.01(+0.20%)
Dec 05, 2003 6.234 6.234 6.129 6.135 434,248 -0.12(-1.88%)
Dec 04, 2003 6.209 6.253 6.203 6.253 582,870 -0.02(-0.39%)
Dec 03, 2003 6.290 6.315 6.265 6.277 689,375 +0.01(+0.10%)
Dec 02, 2003 6.296 6.302 6.246 6.271 544,787 -0.04(-0.69%)
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.