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 )

18.06 +0.22 (+1.23%)
Official Closing Price Updated: 8:00 PM EDT, May 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 (%)
Jan 30, 2004 6.689 6.751 6.664 6.745 1,038,523 +0.06(+0.83%)
Jan 29, 2004 6.689 6.769 6.602 6.689 1,574,738 -0.07(-1.10%)
Jan 28, 2004 6.800 6.899 6.720 6.763 1,686,470 -0.28(-3.96%)
Jan 27, 2004 7.110 7.110 7.023 7.042 1,065,487 -0.13(-1.81%)
Jan 26, 2004 7.060 7.184 7.036 7.172 1,100,524 +0.12(+1.67%)
Jan 23, 2004 7.091 7.110 7.011 7.054 801,658 -0.03(-0.44%)
Jan 22, 2004 7.073 7.104 7.030 7.085 795,845 +0.01(+0.18%)
Jan 21, 2004 6.999 7.116 6.955 7.073 1,440,725 +0.20(+2.88%)
Jan 20, 2004 6.930 6.937 6.844 6.875 1,558,430 +0.19(+2.87%)
Jan 16, 2004 6.695 6.701 6.621 6.683 1,149,932 -0.05(-0.74%)
Jan 15, 2004 6.732 6.751 6.627 6.732 1,171,406 -0.03(-0.46%)
Jan 14, 2004 6.683 6.794 6.664 6.763 1,238,413 +0.13(+1.96%)
Jan 13, 2004 6.701 6.751 6.602 6.633 1,959,502 -0.07(-1.02%)
Jan 12, 2004 6.701 6.720 6.596 6.701 1,572,639 +0.18(+2.75%)
Jan 09, 2004 6.571 6.627 6.534 6.522 1,238,090 +0.03(+0.48%)
Jan 08, 2004 6.435 6.509 6.435 6.491 1,418,443 -0.05(-0.76%)
Jan 07, 2004 6.565 6.584 6.491 6.540 1,480,929 +0.01(+0.19%)
Jan 06, 2004 6.565 6.577 6.478 6.528 1,552,779 +0.00(+0.00%)
Jan 05, 2004 6.472 6.540 6.454 6.528 2,018,920 +0.20(+3.23%)
Jan 02, 2004 6.200 6.354 6.200 6.323 969,094 +0.13(+2.10%)
Dec 31, 2003 6.175 6.218 6.138 6.193 424,806 +0.07(+1.11%)
Dec 30, 2003 6.125 6.131 6.125 6.125 885,941 -0.03(-0.50%)
Dec 29, 2003 6.144 6.162 6.101 6.156 1,173,505 +0.02(+0.40%)
Dec 26, 2003 6.150 6.150 6.088 6.131 107,695 +0.02(+0.41%)
Dec 24, 2003 6.131 6.150 6.107 6.107 179,707 -0.02(-0.40%)
Dec 23, 2003 6.150 6.162 6.107 6.131 423,353 -0.02(-0.40%)
Dec 22, 2003 6.082 6.131 6.082 6.156 377,820 +0.04(+0.61%)
Dec 19, 2003 6.181 6.187 6.101 6.119 1,305,097 -0.04(-0.70%)
Dec 18, 2003 6.107 6.181 6.101 6.162 1,464,621 +0.02(+0.40%)
Dec 17, 2003 6.131 6.144 6.082 6.138 488,422 -0.06(-0.90%)
Dec 16, 2003 6.187 6.193 6.113 6.193 1,714,725 -0.05(-0.79%)
Dec 15, 2003 6.354 6.354 6.243 6.243 575,450 -0.12(-1.95%)
Dec 12, 2003 6.385 6.385 6.385 6.367 472,114 -0.02(-0.29%)
Dec 11, 2003 6.255 6.404 6.255 6.385 1,260,049 +0.22(+3.51%)
Dec 10, 2003 6.138 6.212 6.138 6.169 402,363 +0.04(+0.61%)
Dec 09, 2003 6.262 6.262 6.131 6.131 845,737 -0.01(-0.20%)
Dec 08, 2003 6.076 6.156 6.070 6.144 445,150 +0.01(+0.20%)
Dec 05, 2003 6.231 6.231 6.125 6.131 434,494 -0.12(-1.88%)
Dec 04, 2003 6.206 6.249 6.200 6.249 583,200 -0.02(-0.39%)
Dec 03, 2003 6.286 6.311 6.262 6.274 689,765 +0.01(+0.10%)
Dec 02, 2003 6.293 6.299 6.243 6.268 545,095 -0.04(-0.69%)
Dec 01, 2003 6.280 6.280 6.224 6.311 1,680,980 +0.15(+2.52%)
Nov 28, 2003 6.156 6.156 6.076 6.156 1,574,254 +0.11(+1.84%)
Nov 26, 2003 5.970 6.070 6.001 6.045 521,199 +0.07(+1.24%)
Nov 25, 2003 6.032 6.032 5.952 5.970 466,947 +0.03(+0.52%)
Nov 24, 2003 5.902 5.946 5.902 5.939 1,402,620 +0.07(+1.27%)
Nov 21, 2003 5.834 5.915 5.847 5.865 780,022 +0.03(+0.53%)
Nov 20, 2003 5.927 5.927 5.884 5.834 893,530 -0.12(-1.98%)
Nov 19, 2003 5.890 5.970 5.890 5.952 1,193,042 +0.02(+0.42%)
Nov 18, 2003 6.063 6.063 5.909 5.927 594,341 -0.04(-0.62%)
Nov 17, 2003 5.952 6.026 5.902 5.964 4,513,346 -0.15(-2.53%)
Nov 14, 2003 6.131 6.187 6.088 6.119 401,717 -0.01(-0.10%)
Nov 13, 2003 6.162 6.162 6.162 6.125 447,734 +0.05(+0.82%)
Nov 12, 2003 6.070 6.101 6.014 6.076 2,820,094 -0.01(-0.10%)
Nov 11, 2003 6.150 6.107 6.076 6.082 5,125,125 -0.07(-1.11%)
Nov 10, 2003 6.193 6.193 6.138 6.150 740,787 -0.04(-0.70%)
Nov 07, 2003 6.286 6.311 6.181 6.193 757,256 -0.05(-0.79%)
Nov 06, 2003 6.243 6.249 6.144 6.243 1,149,124 -0.06(-0.98%)
Nov 05, 2003 6.305 6.336 6.262 6.305 1,170,437 +0.01(+0.20%)
Nov 04, 2003 6.305 6.317 6.268 6.293 1,766,716 -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.