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 )

15.98 +0.27 (+1.72%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 6.563 6.569 6.494 6.569 646,934 +0.00(+0.00%)
Mar 30, 2004 6.507 6.581 6.507 6.569 664,685 +0.11(+1.63%)
Mar 29, 2004 6.476 6.507 6.445 6.463 786,358 +0.02(+0.29%)
Mar 26, 2004 6.451 6.457 6.395 6.445 656,616 -0.10(-1.52%)
Mar 25, 2004 6.445 6.556 6.414 6.544 912,873 +0.07(+1.05%)
Mar 24, 2004 6.501 6.525 6.457 6.476 728,265 +0.06(+0.97%)
Mar 23, 2004 6.563 6.563 6.414 6.414 458,292 +0.11(+1.77%)
Mar 22, 2004 6.364 6.401 6.259 6.302 1,389,562 -0.15(-2.31%)
Mar 19, 2004 6.563 6.569 6.451 6.451 352,917 -0.09(-1.33%)
Mar 18, 2004 6.550 6.563 6.451 6.538 782,808 -0.09(-1.31%)
Mar 17, 2004 6.507 6.631 6.507 6.625 870,271 +0.12(+1.81%)
Mar 16, 2004 6.525 6.532 6.463 6.507 598,200 +0.12(+1.94%)
Mar 15, 2004 6.383 6.470 6.370 6.383 1,508,169 -0.20(-3.10%)
Mar 12, 2004 6.445 6.594 6.445 6.587 824,603 +0.18(+2.80%)
Mar 11, 2004 6.482 6.600 6.401 6.408 2,061,025 -0.14(-2.08%)
Mar 10, 2004 6.637 6.662 6.513 6.544 1,330,984 -0.14(-2.04%)
Mar 09, 2004 6.755 6.779 6.662 6.680 676,949 -0.09(-1.28%)
Mar 08, 2004 6.792 6.879 6.761 6.767 1,232,709 -0.09(-1.27%)
Mar 05, 2004 6.810 6.872 6.786 6.854 1,882,387 -0.01(-0.18%)
Mar 04, 2004 6.835 6.872 6.792 6.866 724,715 +0.07(+1.00%)
Mar 03, 2004 6.817 6.860 6.724 6.798 1,111,843 -0.06(-0.90%)
Mar 02, 2004 6.953 6.953 6.829 6.860 1,360,031 -0.15(-2.21%)
Mar 01, 2004 7.040 7.052 6.947 7.015 2,328,416 +0.02(+0.27%)
Feb 27, 2004 7.027 7.052 6.972 6.996 494,600 +0.10(+1.44%)
Feb 26, 2004 6.922 6.922 6.835 6.897 590,777 +0.05(+0.72%)
Feb 25, 2004 6.835 6.897 6.829 6.848 458,292 -0.06(-0.90%)
Feb 24, 2004 6.885 6.934 6.835 6.910 811,532 +0.03(+0.45%)
Feb 23, 2004 6.984 7.009 6.829 6.879 875,919 -0.11(-1.51%)
Feb 20, 2004 7.046 7.058 6.885 6.984 866,075 -0.01(-0.09%)
Feb 19, 2004 7.102 7.108 6.972 6.990 357,113 -0.04(-0.53%)
Feb 18, 2004 7.083 7.095 7.003 7.027 633,863 -0.06(-0.79%)
Feb 17, 2004 7.089 7.089 6.990 7.083 1,359,547 +0.10(+1.42%)
Feb 13, 2004 7.034 7.058 6.922 6.984 662,426 -0.02(-0.27%)
Feb 12, 2004 7.003 7.021 6.972 7.003 1,067,627 -0.04(-0.62%)
Feb 11, 2004 6.972 7.064 6.941 7.046 2,232,562 +0.03(+0.44%)
Feb 10, 2004 6.990 7.034 6.953 7.015 960,961 +0.00(+0.00%)
Feb 09, 2004 6.879 7.157 6.879 7.015 1,129,271 +0.14(+2.07%)
Feb 06, 2004 6.841 6.941 6.823 6.872 1,056,977 +0.17(+2.59%)
Feb 05, 2004 6.686 6.755 6.600 6.699 430,375 +0.06(+0.93%)
Feb 04, 2004 6.606 6.736 6.575 6.637 1,826,392 -0.01(-0.09%)
Feb 03, 2004 6.600 6.693 6.538 6.643 1,461,856 +0.07(+1.04%)
Feb 02, 2004 6.662 6.662 6.513 6.575 5,647,486 -0.17(-2.57%)
Jan 30, 2004 6.693 6.755 6.668 6.748 1,037,935 +0.06(+0.83%)
Jan 29, 2004 6.693 6.773 6.606 6.693 1,573,847 -0.07(-1.10%)
Jan 28, 2004 6.804 6.903 6.724 6.767 1,685,515 -0.28(-3.96%)
Jan 27, 2004 7.114 7.114 7.027 7.046 1,064,884 -0.13(-1.81%)
Jan 26, 2004 7.064 7.188 7.040 7.176 1,099,901 +0.12(+1.67%)
Jan 23, 2004 7.095 7.114 7.015 7.058 801,205 -0.03(-0.44%)
Jan 22, 2004 7.077 7.108 7.034 7.089 795,395 +0.01(+0.18%)
Jan 21, 2004 7.003 7.120 6.959 7.077 1,439,909 +0.20(+2.88%)
Jan 20, 2004 6.934 6.941 6.848 6.879 1,557,548 +0.19(+2.87%)
Jan 16, 2004 6.699 6.705 6.625 6.686 1,149,281 -0.05(-0.74%)
Jan 15, 2004 6.736 6.755 6.631 6.736 1,170,743 -0.03(-0.46%)
Jan 14, 2004 6.686 6.798 6.668 6.767 1,237,712 +0.13(+1.96%)
Jan 13, 2004 6.705 6.755 6.606 6.637 1,958,393 -0.07(-1.02%)
Jan 12, 2004 6.705 6.724 6.600 6.705 1,571,749 +0.18(+2.75%)
Jan 09, 2004 6.575 6.631 6.538 6.525 1,237,389 +0.03(+0.48%)
Jan 08, 2004 6.439 6.513 6.439 6.494 1,417,640 -0.05(-0.76%)
Jan 07, 2004 6.569 6.587 6.494 6.544 1,480,091 +0.01(+0.19%)
Jan 06, 2004 6.569 6.581 6.482 6.532 1,551,901 +0.00(+0.00%)
Jan 05, 2004 6.476 6.544 6.457 6.532 2,017,777 +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.