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 )

15.67 +0.05 (+0.33%)
Streaming Delayed Price Updated: 2:54 PM EDT, Jul 17, 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 (%)
Mar 31, 2004 6.372 6.378 6.306 6.378 666,264 +0.00(+0.00%)
Mar 30, 2004 6.318 6.390 6.318 6.378 684,546 +0.10(+1.63%)
Mar 29, 2004 6.288 6.318 6.258 6.276 809,855 +0.02(+0.29%)
Mar 26, 2004 6.264 6.270 6.210 6.258 676,236 -0.10(-1.52%)
Mar 25, 2004 6.258 6.366 6.228 6.354 940,149 +0.07(+1.05%)
Mar 24, 2004 6.312 6.336 6.270 6.288 750,025 +0.06(+0.97%)
Mar 23, 2004 6.372 6.372 6.228 6.228 471,986 +0.11(+1.77%)
Mar 22, 2004 6.180 6.216 6.077 6.119 1,431,081 -0.14(-2.31%)
Mar 19, 2004 6.372 6.378 6.264 6.264 363,462 -0.08(-1.33%)
Mar 18, 2004 6.360 6.372 6.264 6.348 806,198 -0.08(-1.31%)
Mar 17, 2004 6.318 6.438 6.318 6.432 896,275 +0.11(+1.81%)
Mar 16, 2004 6.336 6.342 6.276 6.318 616,074 +0.12(+1.94%)
Mar 15, 2004 6.198 6.282 6.186 6.198 1,553,233 -0.20(-3.10%)
Mar 12, 2004 6.258 6.402 6.258 6.396 849,242 +0.17(+2.80%)
Mar 11, 2004 6.294 6.408 6.216 6.222 2,122,608 -0.13(-2.08%)
Mar 10, 2004 6.444 6.468 6.324 6.354 1,370,754 -0.13(-2.04%)
Mar 09, 2004 6.559 6.583 6.468 6.486 697,176 -0.08(-1.28%)
Mar 08, 2004 6.595 6.679 6.565 6.571 1,269,543 -0.08(-1.27%)
Mar 05, 2004 6.613 6.673 6.589 6.655 1,938,633 -0.01(-0.18%)
Mar 04, 2004 6.637 6.673 6.595 6.667 746,369 +0.07(+1.00%)
Mar 03, 2004 6.619 6.661 6.529 6.601 1,145,065 -0.06(-0.90%)
Mar 02, 2004 6.751 6.751 6.631 6.661 1,400,668 -0.15(-2.21%)
Mar 01, 2004 6.835 6.847 6.745 6.811 2,397,988 +0.02(+0.27%)
Feb 27, 2004 6.823 6.847 6.769 6.793 509,379 +0.10(+1.44%)
Feb 26, 2004 6.721 6.721 6.637 6.697 608,430 +0.05(+0.72%)
Feb 25, 2004 6.637 6.697 6.631 6.649 471,986 -0.06(-0.90%)
Feb 24, 2004 6.685 6.733 6.637 6.709 835,781 +0.03(+0.45%)
Feb 23, 2004 6.781 6.805 6.631 6.679 902,091 -0.10(-1.51%)
Feb 20, 2004 6.841 6.854 6.685 6.781 891,954 -0.01(-0.09%)
Feb 19, 2004 6.896 6.902 6.769 6.787 367,783 -0.04(-0.53%)
Feb 18, 2004 6.878 6.890 6.799 6.823 652,803 -0.05(-0.79%)
Feb 17, 2004 6.884 6.884 6.787 6.878 1,400,170 +0.10(+1.42%)
Feb 13, 2004 6.829 6.854 6.721 6.781 682,219 -0.02(-0.27%)
Feb 12, 2004 6.799 6.817 6.769 6.799 1,099,528 -0.04(-0.62%)
Feb 11, 2004 6.769 6.860 6.739 6.841 2,299,270 +0.03(+0.44%)
Feb 10, 2004 6.787 6.829 6.751 6.811 989,675 +0.00(+0.00%)
Feb 09, 2004 6.679 6.950 6.679 6.811 1,163,013 +0.14(+2.07%)
Feb 06, 2004 6.643 6.739 6.625 6.673 1,088,559 +0.17(+2.59%)
Feb 05, 2004 6.492 6.559 6.408 6.505 443,234 +0.06(+0.93%)
Feb 04, 2004 6.414 6.541 6.384 6.444 1,880,964 -0.01(-0.09%)
Feb 03, 2004 6.408 6.498 6.348 6.450 1,505,536 +0.07(+1.04%)
Feb 02, 2004 6.468 6.468 6.324 6.384 5,816,232 -0.17(-2.57%)
Jan 30, 2004 6.498 6.559 6.474 6.553 1,068,948 +0.05(+0.83%)
Jan 29, 2004 6.498 6.577 6.414 6.498 1,620,873 -0.07(-1.10%)
Jan 28, 2004 6.607 6.703 6.529 6.571 1,735,878 -0.27(-3.96%)
Jan 27, 2004 6.908 6.908 6.823 6.841 1,096,703 -0.13(-1.81%)
Jan 26, 2004 6.860 6.980 6.835 6.968 1,132,766 +0.11(+1.67%)
Jan 23, 2004 6.890 6.908 6.811 6.854 825,144 -0.03(-0.44%)
Jan 22, 2004 6.872 6.902 6.829 6.884 819,161 +0.01(+0.18%)
Jan 21, 2004 6.799 6.914 6.757 6.872 1,482,933 +0.19(+2.88%)
Jan 20, 2004 6.733 6.739 6.649 6.679 1,604,088 +0.19(+2.87%)
Jan 16, 2004 6.505 6.511 6.432 6.492 1,183,621 -0.05(-0.74%)
Jan 15, 2004 6.541 6.559 6.438 6.541 1,205,725 -0.03(-0.46%)
Jan 14, 2004 6.492 6.601 6.474 6.571 1,274,695 +0.13(+1.96%)
Jan 13, 2004 6.511 6.559 6.414 6.444 2,016,909 -0.07(-1.02%)
Jan 12, 2004 6.511 6.529 6.408 6.511 1,618,713 +0.17(+2.75%)
Jan 09, 2004 6.384 6.438 6.348 6.336 1,274,362 +0.03(+0.48%)
Jan 08, 2004 6.252 6.324 6.252 6.306 1,459,999 -0.05(-0.76%)
Jan 07, 2004 6.378 6.396 6.306 6.354 1,524,315 +0.01(+0.19%)
Jan 06, 2004 6.378 6.390 6.294 6.342 1,598,271 +0.00(+0.00%)
Jan 05, 2004 6.288 6.354 6.270 6.342 2,078,068 +0.20(+3.23%)
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.