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 )

15.81 -0.01 (-0.06%)
Official Closing Price Updated: 4:00 PM EDT, Jun 18, 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 6.420 6.426 6.353 6.426 661,293 +0.00(+0.00%)
Mar 30, 2004 6.365 6.438 6.365 6.426 679,438 +0.10(+1.63%)
Mar 29, 2004 6.335 6.365 6.305 6.323 803,812 +0.02(+0.29%)
Mar 26, 2004 6.311 6.317 6.256 6.305 671,191 -0.10(-1.52%)
Mar 25, 2004 6.305 6.414 6.275 6.402 933,135 +0.07(+1.05%)
Mar 24, 2004 6.359 6.384 6.317 6.335 744,429 +0.06(+0.97%)
Mar 23, 2004 6.420 6.420 6.275 6.275 468,464 +0.11(+1.77%)
Mar 22, 2004 6.226 6.262 6.123 6.165 1,420,404 -0.15(-2.31%)
Mar 19, 2004 6.420 6.426 6.311 6.311 360,750 -0.08(-1.33%)
Mar 18, 2004 6.408 6.420 6.311 6.396 800,183 -0.08(-1.31%)
Mar 17, 2004 6.365 6.487 6.365 6.481 889,587 +0.12(+1.81%)
Mar 16, 2004 6.384 6.390 6.323 6.365 611,478 +0.12(+1.94%)
Mar 15, 2004 6.244 6.329 6.232 6.244 1,541,644 -0.20(-3.10%)
Mar 12, 2004 6.305 6.450 6.305 6.444 842,906 +0.18(+2.80%)
Mar 11, 2004 6.341 6.456 6.262 6.268 2,106,771 -0.13(-2.08%)
Mar 10, 2004 6.493 6.517 6.372 6.402 1,360,526 -0.13(-2.04%)
Mar 09, 2004 6.608 6.632 6.517 6.535 691,975 -0.08(-1.28%)
Mar 08, 2004 6.644 6.729 6.614 6.620 1,260,070 -0.08(-1.27%)
Mar 05, 2004 6.663 6.723 6.638 6.705 1,924,169 -0.01(-0.18%)
Mar 04, 2004 6.687 6.723 6.644 6.717 740,800 +0.07(+1.00%)
Mar 03, 2004 6.669 6.711 6.578 6.650 1,136,521 -0.06(-0.90%)
Mar 02, 2004 6.802 6.802 6.681 6.711 1,390,218 -0.15(-2.21%)
Mar 01, 2004 6.887 6.899 6.796 6.863 2,380,097 +0.02(+0.27%)
Feb 27, 2004 6.875 6.899 6.820 6.844 505,578 +0.10(+1.44%)
Feb 26, 2004 6.772 6.772 6.687 6.747 603,890 +0.05(+0.72%)
Feb 25, 2004 6.687 6.747 6.681 6.699 468,464 -0.06(-0.90%)
Feb 24, 2004 6.735 6.784 6.687 6.760 829,545 +0.03(+0.45%)
Feb 23, 2004 6.832 6.857 6.681 6.729 895,361 -0.10(-1.51%)
Feb 20, 2004 6.893 6.905 6.735 6.832 885,299 -0.01(-0.09%)
Feb 19, 2004 6.947 6.954 6.820 6.838 365,039 -0.04(-0.53%)
Feb 18, 2004 6.929 6.941 6.850 6.875 647,932 -0.05(-0.79%)
Feb 17, 2004 6.935 6.935 6.838 6.929 1,389,723 +0.10(+1.42%)
Feb 13, 2004 6.881 6.905 6.772 6.832 677,129 -0.02(-0.27%)
Feb 12, 2004 6.850 6.869 6.820 6.850 1,091,324 -0.04(-0.62%)
Feb 11, 2004 6.820 6.911 6.790 6.893 2,282,115 +0.03(+0.44%)
Feb 10, 2004 6.838 6.881 6.802 6.863 982,291 +0.00(+0.00%)
Feb 09, 2004 6.729 7.002 6.729 6.863 1,154,336 +0.14(+2.07%)
Feb 06, 2004 6.693 6.790 6.675 6.723 1,080,437 +0.17(+2.59%)
Feb 05, 2004 6.541 6.608 6.456 6.553 439,927 +0.06(+0.93%)
Feb 04, 2004 6.462 6.590 6.432 6.493 1,866,930 -0.01(-0.09%)
Feb 03, 2004 6.456 6.547 6.396 6.499 1,494,303 +0.07(+1.04%)
Feb 02, 2004 6.517 6.517 6.372 6.432 5,772,837 -0.17(-2.57%)
Jan 30, 2004 6.547 6.608 6.523 6.602 1,060,973 +0.05(+0.83%)
Jan 29, 2004 6.547 6.626 6.462 6.547 1,608,780 -0.07(-1.10%)
Jan 28, 2004 6.656 6.753 6.578 6.620 1,722,927 -0.27(-3.96%)
Jan 27, 2004 6.960 6.960 6.875 6.893 1,088,520 -0.13(-1.81%)
Jan 26, 2004 6.911 7.032 6.887 7.020 1,124,315 +0.12(+1.67%)
Jan 23, 2004 6.941 6.960 6.863 6.905 818,988 -0.03(-0.44%)
Jan 22, 2004 6.923 6.954 6.881 6.935 813,050 +0.01(+0.18%)
Jan 21, 2004 6.850 6.966 6.808 6.923 1,471,869 +0.19(+2.88%)
Jan 20, 2004 6.784 6.790 6.699 6.729 1,592,119 +0.19(+2.87%)
Jan 16, 2004 6.553 6.559 6.481 6.541 1,174,790 -0.05(-0.74%)
Jan 15, 2004 6.590 6.608 6.487 6.590 1,196,729 -0.03(-0.46%)
Jan 14, 2004 6.541 6.650 6.523 6.620 1,265,184 +0.13(+1.96%)
Jan 13, 2004 6.559 6.608 6.462 6.493 2,001,861 -0.07(-1.02%)
Jan 12, 2004 6.559 6.578 6.456 6.559 1,606,635 +0.18(+2.75%)
Jan 09, 2004 6.432 6.487 6.396 6.384 1,264,854 +0.03(+0.48%)
Jan 08, 2004 6.299 6.372 6.299 6.353 1,449,106 -0.05(-0.76%)
Jan 07, 2004 6.426 6.444 6.353 6.402 1,512,942 +0.01(+0.19%)
Jan 06, 2004 6.426 6.438 6.341 6.390 1,586,346 +0.00(+0.00%)
Jan 05, 2004 6.335 6.402 6.317 6.390 2,062,564 +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.