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 (%)
May 28, 2004 6.193 6.237 6.193 6.231 157,425 +0.02(+0.30%)
May 27, 2004 6.206 6.224 6.162 6.212 1,009,944 +0.07(+1.21%)
May 26, 2004 6.144 6.181 6.088 6.138 1,314,300 +0.04(+0.61%)
May 25, 2004 5.964 6.169 5.964 6.101 584,815 +0.11(+1.86%)
May 24, 2004 6.051 6.070 5.946 5.989 978,943 +0.04(+0.62%)
May 21, 2004 5.946 5.977 5.896 5.952 1,033,033 +0.19(+3.33%)
May 20, 2004 5.816 5.822 5.729 5.760 1,445,568 -0.02(-0.43%)
May 19, 2004 5.834 5.958 5.766 5.785 3,589,945 +0.17(+2.98%)
May 18, 2004 5.562 5.630 5.562 5.617 1,561,014 +0.08(+1.45%)
May 17, 2004 5.394 5.543 5.394 5.537 2,009,555 -0.16(-2.83%)
May 14, 2004 5.791 5.791 5.661 5.698 1,962,408 -0.16(-2.75%)
May 13, 2004 5.791 5.859 5.791 5.859 1,388,572 -0.01(-0.11%)
May 12, 2004 5.915 5.958 5.785 5.865 4,211,896 -0.05(-0.84%)
May 11, 2004 5.822 6.162 5.809 5.915 1,017,856 +0.15(+2.69%)
May 10, 2004 5.747 5.791 5.655 5.760 3,078,110 -0.16(-2.72%)
May 07, 2004 6.057 6.101 5.921 5.921 1,211,933 -0.21(-3.43%)
May 06, 2004 6.187 6.193 5.915 6.131 1,260,210 -0.05(-0.80%)
May 05, 2004 6.181 6.193 6.131 6.181 325,991 -0.07(-1.09%)
May 04, 2004 6.379 6.379 6.212 6.249 1,169,953 +0.07(+1.20%)
May 03, 2004 6.119 6.181 6.107 6.175 1,322,857 +0.10(+1.63%)
Apr 30, 2004 6.131 6.162 6.045 6.076 1,371,457 -0.04(-0.61%)
Apr 29, 2004 6.113 6.162 6.014 6.113 2,282,910 +0.00(+0.00%)
Apr 28, 2004 6.231 6.286 6.101 6.113 4,026,053 -0.17(-2.66%)
Apr 27, 2004 6.255 6.305 6.224 6.280 960,375 +0.06(+0.90%)
Apr 26, 2004 6.268 6.317 6.200 6.224 2,182,642 -0.22(-3.37%)
Apr 23, 2004 6.435 6.466 6.392 6.441 556,074 +0.04(+0.58%)
Apr 22, 2004 6.311 6.404 6.286 6.404 1,027,382 +0.06(+0.98%)
Apr 21, 2004 6.323 6.373 6.243 6.342 885,295 -0.01(-0.19%)
Apr 20, 2004 6.404 6.472 6.354 6.354 753,381 -0.13(-2.01%)
Apr 19, 2004 6.410 6.491 6.392 6.484 501,177 -0.01(-0.10%)
Apr 16, 2004 6.522 6.540 6.392 6.491 574,320 +0.01(+0.10%)
Apr 15, 2004 6.447 7.017 6.385 6.484 623,566 -0.06(-0.85%)
Apr 14, 2004 6.596 6.627 6.522 6.540 888,040 -0.17(-2.49%)
Apr 13, 2004 6.838 6.844 6.695 6.707 1,064,357 -0.06(-0.82%)
Apr 12, 2004 6.732 6.763 6.689 6.763 352,955 +0.04(+0.65%)
Apr 08, 2004 6.769 6.788 6.701 6.720 524,428 -0.01(-0.09%)
Apr 07, 2004 6.763 6.782 6.683 6.726 472,922 -0.02(-0.28%)
Apr 06, 2004 6.794 6.794 6.726 6.745 522,167 -0.03(-0.46%)
Apr 05, 2004 6.738 6.782 6.676 6.776 1,233,569 +0.11(+1.67%)
Apr 02, 2004 6.732 6.732 6.639 6.664 967,964 +0.07(+1.13%)
Apr 01, 2004 6.602 6.646 6.559 6.590 682,661 +0.02(+0.38%)
Mar 31, 2004 6.559 6.565 6.491 6.565 647,300 +0.00(+0.00%)
Mar 30, 2004 6.503 6.577 6.503 6.565 665,061 +0.11(+1.63%)
Mar 29, 2004 6.472 6.503 6.441 6.460 786,804 +0.02(+0.29%)
Mar 26, 2004 6.447 6.454 6.392 6.441 656,988 -0.10(-1.52%)
Mar 25, 2004 6.441 6.553 6.410 6.540 913,390 +0.07(+1.05%)
Mar 24, 2004 6.497 6.522 6.454 6.472 728,677 +0.06(+0.97%)
Mar 23, 2004 6.559 6.559 6.410 6.410 458,551 +0.11(+1.77%)
Mar 22, 2004 6.361 6.398 6.255 6.299 1,390,348 -0.15(-2.31%)
Mar 19, 2004 6.559 6.565 6.447 6.447 353,117 -0.09(-1.33%)
Mar 18, 2004 6.546 6.559 6.447 6.534 783,251 -0.09(-1.31%)
Mar 17, 2004 6.503 6.627 6.503 6.621 870,764 +0.12(+1.81%)
Mar 16, 2004 6.522 6.528 6.460 6.503 598,539 +0.12(+1.94%)
Mar 15, 2004 6.379 6.466 6.367 6.379 1,509,023 -0.20(-3.10%)
Mar 12, 2004 6.441 6.590 6.441 6.584 825,070 +0.18(+2.80%)
Mar 11, 2004 6.478 6.596 6.398 6.404 2,062,192 -0.14(-2.08%)
Mar 10, 2004 6.633 6.658 6.509 6.540 1,331,738 -0.14(-2.04%)
Mar 09, 2004 6.751 6.776 6.658 6.676 677,332 -0.09(-1.28%)
Mar 08, 2004 6.788 6.875 6.757 6.763 1,233,407 -0.09(-1.27%)
Mar 05, 2004 6.807 6.868 6.782 6.850 1,883,453 -0.01(-0.18%)
Mar 04, 2004 6.831 6.868 6.788 6.862 725,125 +0.07(+1.00%)
Mar 03, 2004 6.813 6.856 6.720 6.794 1,112,472 -0.06(-0.90%)
Mar 02, 2004 6.949 6.949 6.825 6.856 1,360,801 -0.15(-2.21%)
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.