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 )

15.89 -0.05 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 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 (%)
Jun 30, 2004 6.072 6.151 6.048 6.145 1,091,696 +0.14(+2.32%)
Jun 29, 2004 6.029 6.066 5.975 6.005 409,015 +0.01(+0.10%)
Jun 28, 2004 6.078 6.120 5.951 5.999 796,268 +0.01(+0.20%)
Jun 25, 2004 5.963 6.054 5.963 5.987 487,488 -0.02(-0.40%)
Jun 24, 2004 5.981 6.060 5.969 6.011 689,770 +0.14(+2.38%)
Jun 23, 2004 5.890 5.926 5.847 5.872 608,164 -0.01(-0.10%)
Jun 22, 2004 5.829 5.884 5.829 5.878 450,065 +0.04(+0.73%)
Jun 21, 2004 5.932 5.944 5.835 5.835 1,558,247 -0.10(-1.74%)
Jun 18, 2004 5.944 5.963 5.860 5.938 557,058 -0.05(-0.91%)
Jun 17, 2004 6.054 6.060 5.920 5.993 1,232,485 -0.04(-0.70%)
Jun 16, 2004 6.072 6.145 6.023 6.035 401,266 -0.01(-0.20%)
Jun 15, 2004 6.114 6.120 6.035 6.048 774,672 +0.08(+1.32%)
Jun 14, 2004 5.890 6.005 5.890 5.969 1,036,138 -0.21(-3.34%)
Jun 10, 2004 6.205 6.205 6.163 6.175 203,600 +0.15(+2.41%)
Jun 09, 2004 6.199 6.199 6.011 6.029 517,657 -0.14(-2.26%)
Jun 08, 2004 6.193 6.217 6.145 6.169 419,566 -0.07(-1.17%)
Jun 07, 2004 6.211 6.248 6.114 6.242 861,553 +0.28(+4.68%)
Jun 04, 2004 5.975 6.005 5.932 5.963 1,091,696 +0.05(+0.82%)
Jun 03, 2004 5.975 5.975 5.853 5.914 809,127 -0.14(-2.30%)
Jun 02, 2004 6.090 6.102 5.981 6.054 2,969,769 +0.05(+0.81%)
Jun 01, 2004 6.096 6.096 5.914 6.005 989,483 -0.10(-1.59%)
May 28, 2004 6.066 6.108 6.066 6.102 160,737 +0.02(+0.30%)
May 27, 2004 6.078 6.096 6.035 6.084 1,031,192 +0.07(+1.21%)
May 26, 2004 6.017 6.054 5.963 6.011 1,341,952 +0.04(+0.61%)
May 25, 2004 5.841 6.042 5.841 5.975 597,119 +0.11(+1.86%)
May 24, 2004 5.926 5.944 5.823 5.866 999,540 +0.04(+0.62%)
May 21, 2004 5.823 5.853 5.775 5.829 1,054,767 +0.19(+3.33%)
May 20, 2004 5.696 5.702 5.611 5.641 1,475,982 -0.02(-0.43%)
May 19, 2004 5.714 5.835 5.647 5.665 3,665,474 +0.16(+2.98%)
May 18, 2004 5.447 5.514 5.447 5.502 1,593,856 +0.08(+1.45%)
May 17, 2004 5.283 5.429 5.283 5.423 2,051,835 -0.16(-2.83%)
May 14, 2004 5.672 5.672 5.544 5.581 2,003,696 -0.16(-2.75%)
May 13, 2004 5.672 5.738 5.672 5.738 1,417,787 -0.01(-0.11%)
May 12, 2004 5.793 5.835 5.665 5.744 4,300,511 -0.05(-0.84%)
May 11, 2004 5.702 6.035 5.690 5.793 1,039,271 +0.15(+2.69%)
May 10, 2004 5.629 5.672 5.538 5.641 3,142,871 -0.16(-2.72%)
May 07, 2004 5.932 5.975 5.799 5.799 1,237,431 -0.21(-3.43%)
May 06, 2004 6.060 6.066 5.793 6.005 1,286,724 -0.05(-0.80%)
May 05, 2004 6.054 6.066 6.005 6.054 332,850 -0.07(-1.09%)
May 04, 2004 6.248 6.248 6.084 6.120 1,194,568 +0.07(+1.20%)
May 03, 2004 5.993 6.054 5.981 6.048 1,350,689 +0.10(+1.63%)
Apr 30, 2004 6.005 6.035 5.920 5.951 1,400,312 -0.04(-0.61%)
Apr 29, 2004 5.987 6.035 5.890 5.987 2,330,941 +0.00(+0.00%)
Apr 28, 2004 6.102 6.157 5.975 5.987 4,110,758 -0.16(-2.66%)
Apr 27, 2004 6.126 6.175 6.096 6.151 980,581 +0.05(+0.90%)
Apr 26, 2004 6.139 6.187 6.072 6.096 2,228,563 -0.21(-3.37%)
Apr 23, 2004 6.302 6.333 6.260 6.308 567,774 +0.04(+0.58%)
Apr 22, 2004 6.181 6.272 6.157 6.272 1,048,997 +0.06(+0.98%)
Apr 21, 2004 6.193 6.242 6.114 6.211 903,921 -0.01(-0.19%)
Apr 20, 2004 6.272 6.339 6.223 6.223 769,232 -0.13(-2.01%)
Apr 19, 2004 6.278 6.357 6.260 6.351 511,722 -0.01(-0.10%)
Apr 16, 2004 6.387 6.405 6.260 6.357 586,403 +0.01(+0.10%)
Apr 15, 2004 6.314 6.873 6.254 6.351 636,685 -0.05(-0.85%)
Apr 14, 2004 6.460 6.490 6.387 6.405 906,724 -0.16(-2.49%)
Apr 13, 2004 6.697 6.703 6.557 6.569 1,086,750 -0.05(-0.82%)
Apr 12, 2004 6.594 6.624 6.551 6.624 360,381 +0.04(+0.65%)
Apr 08, 2004 6.630 6.648 6.563 6.581 535,462 -0.01(-0.09%)
Apr 07, 2004 6.624 6.642 6.545 6.587 482,871 -0.02(-0.28%)
Apr 06, 2004 6.654 6.654 6.587 6.606 533,153 -0.03(-0.46%)
Apr 05, 2004 6.600 6.642 6.539 6.636 1,259,522 +0.11(+1.67%)
Apr 02, 2004 6.594 6.594 6.503 6.527 988,329 +0.07(+1.13%)
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.