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 (%)
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%)
Dec 01, 2003 6.284 6.284 6.228 6.315 1,680,029 +0.15(+2.52%)
Nov 28, 2003 6.160 6.160 6.079 6.160 1,573,363 +0.11(+1.84%)
Nov 26, 2003 5.974 6.073 6.005 6.048 520,904 +0.07(+1.24%)
Nov 25, 2003 6.036 6.036 5.955 5.974 466,683 +0.03(+0.52%)
Nov 24, 2003 5.906 5.949 5.906 5.943 1,401,826 +0.07(+1.27%)
Nov 21, 2003 5.837 5.918 5.850 5.868 779,581 +0.03(+0.53%)
Nov 20, 2003 5.930 5.930 5.887 5.837 893,024 -0.12(-1.98%)
Nov 19, 2003 5.893 5.974 5.893 5.955 1,192,367 +0.02(+0.42%)
Nov 18, 2003 6.067 6.067 5.912 5.930 594,005 -0.04(-0.62%)
Nov 17, 2003 5.955 6.030 5.906 5.968 4,510,792 -0.15(-2.53%)
Nov 14, 2003 6.135 6.191 6.092 6.123 401,490 -0.01(-0.10%)
Nov 13, 2003 6.166 6.166 6.166 6.129 447,480 +0.05(+0.82%)
Nov 12, 2003 6.073 6.104 6.017 6.079 2,818,498 -0.01(-0.10%)
Nov 11, 2003 6.154 6.110 6.079 6.085 5,122,225 -0.07(-1.11%)
Nov 10, 2003 6.197 6.197 6.141 6.154 740,368 -0.04(-0.70%)
Nov 07, 2003 6.290 6.315 6.185 6.197 756,828 -0.05(-0.79%)
Nov 06, 2003 6.246 6.253 6.147 6.246 1,148,474 -0.06(-0.98%)
Nov 05, 2003 6.308 6.339 6.265 6.308 1,169,775 +0.01(+0.20%)
Nov 04, 2003 6.308 6.321 6.271 6.296 1,765,717 -0.01(-0.20%)
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.