Indicators

Hong Kong Ishares MSCI ETF (NY: EWH )

17.41 +0.34 (+1.99%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.