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 )

17.53 -0.15 (-0.85%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 14, 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 (%)
Aug 31, 2004 6.776 6.776 6.726 6.776 508,443 +0.09(+1.30%)
Aug 30, 2004 7.259 7.259 6.689 6.689 604,352 -0.06(-0.83%)
Aug 27, 2004 6.726 6.751 6.689 6.745 349,888 +0.01(+0.18%)
Aug 26, 2004 6.738 6.757 6.732 6.732 821,679 -0.04(-0.55%)
Aug 25, 2004 6.695 6.776 6.658 6.769 1,717,470 +0.14(+2.15%)
Aug 24, 2004 6.633 6.670 6.602 6.627 716,568 +0.10(+1.52%)
Aug 23, 2004 6.503 6.546 6.491 6.528 339,877 +0.03(+0.48%)
Aug 20, 2004 6.416 6.503 6.416 6.497 842,185 +0.10(+1.55%)
Aug 19, 2004 6.416 6.472 6.373 6.398 231,697 -0.01(-0.19%)
Aug 18, 2004 6.305 6.423 6.305 6.410 308,392 +0.06(+0.88%)
Aug 17, 2004 6.317 6.373 6.317 6.354 121,903 -0.01(-0.19%)
Aug 16, 2004 6.286 6.379 6.286 6.367 1,836,952 +0.01(+0.10%)
Aug 13, 2004 6.354 6.385 6.330 6.361 604,513 +0.01(+0.10%)
Aug 12, 2004 6.410 6.410 6.342 6.354 283,688 -0.01(-0.10%)
Aug 11, 2004 6.404 6.404 6.311 6.361 691,541 -0.12(-1.91%)
Aug 10, 2004 6.435 6.484 6.404 6.484 535,084 +0.07(+1.16%)
Aug 09, 2004 6.435 6.435 6.392 6.410 535,730 +0.08(+1.27%)
Aug 06, 2004 6.367 6.410 6.305 6.330 1,375,655 +0.01(+0.20%)
Aug 05, 2004 6.435 6.435 6.305 6.317 448,379 +0.05(+0.79%)
Aug 04, 2004 6.243 6.311 6.237 6.268 3,666,478 +0.01(+0.20%)
Aug 03, 2004 6.299 6.311 6.231 6.255 371,846 -0.05(-0.79%)
Aug 02, 2004 6.218 6.317 6.218 6.305 482,771 +0.02(+0.39%)
Jul 30, 2004 6.323 6.323 6.262 6.280 269,318 -0.02(-0.39%)
Jul 29, 2004 6.305 6.323 6.268 6.305 306,293 -0.03(-0.49%)
Jul 28, 2004 6.367 6.373 6.206 6.336 399,456 -0.04(-0.68%)
Jul 27, 2004 6.274 6.410 6.268 6.379 1,683,725 +0.07(+1.08%)
Jul 26, 2004 6.330 6.348 6.255 6.311 214,582 +0.02(+0.30%)
Jul 23, 2004 6.429 6.429 6.237 6.293 974,584 -0.09(-1.36%)
Jul 22, 2004 6.268 6.385 6.243 6.379 580,132 +0.15(+2.39%)
Jul 21, 2004 6.361 6.404 6.231 6.231 1,074,367 -0.02(-0.40%)
Jul 20, 2004 6.268 6.274 6.187 6.255 141,279 +0.02(+0.30%)
Jul 19, 2004 6.200 6.280 6.200 6.237 209,739 +0.06(+0.90%)
Jul 16, 2004 6.193 6.249 6.162 6.181 187,134 +0.08(+1.32%)
Jul 15, 2004 6.107 6.150 6.076 6.101 176,154 +0.01(+0.20%)
Jul 14, 2004 6.138 6.200 6.088 6.088 270,610 -0.12(-1.90%)
Jul 13, 2004 6.181 6.268 6.181 6.206 124,325 -0.07(-1.18%)
Jul 12, 2004 6.262 6.286 6.243 6.280 312,105 -0.07(-1.07%)
Jul 09, 2004 6.317 6.348 6.224 6.348 238,802 +0.11(+1.79%)
Jul 08, 2004 6.280 6.280 6.193 6.237 186,488 -0.14(-2.23%)
Jul 07, 2004 6.336 6.379 6.280 6.379 768,074 +0.12(+1.98%)
Jul 06, 2004 6.224 6.268 6.131 6.255 310,491 +0.04(+0.70%)
Jul 02, 2004 6.175 6.231 6.169 6.212 690,411 +0.00(+0.00%)
Jul 01, 2004 6.286 6.299 6.150 6.212 525,074 -0.06(-0.99%)
Jun 30, 2004 6.200 6.280 6.175 6.274 1,069,201 +0.14(+2.32%)
Jun 29, 2004 6.156 6.193 6.101 6.131 400,587 +0.01(+0.10%)
Jun 28, 2004 6.206 6.249 6.076 6.125 779,861 +0.01(+0.20%)
Jun 25, 2004 6.088 6.181 6.088 6.113 477,443 -0.02(-0.40%)
Jun 24, 2004 6.107 6.187 6.094 6.138 675,556 +0.14(+2.38%)
Jun 23, 2004 6.014 6.051 5.970 5.995 595,633 -0.01(-0.10%)
Jun 22, 2004 5.952 6.008 5.952 6.001 440,791 +0.04(+0.73%)
Jun 21, 2004 6.057 6.070 5.958 5.958 1,526,138 -0.11(-1.74%)
Jun 18, 2004 6.070 6.088 5.983 6.063 545,579 -0.06(-0.91%)
Jun 17, 2004 6.181 6.187 6.045 6.119 1,207,089 -0.04(-0.70%)
Jun 16, 2004 6.200 6.274 6.150 6.162 392,998 -0.01(-0.20%)
Jun 15, 2004 6.243 6.249 6.162 6.175 758,709 +0.08(+1.32%)
Jun 14, 2004 6.014 6.131 6.014 6.094 1,014,788 -0.21(-3.34%)
Jun 10, 2004 6.336 6.336 6.293 6.305 199,405 +0.15(+2.41%)
Jun 09, 2004 6.330 6.330 6.138 6.156 506,990 -0.14(-2.26%)
Jun 08, 2004 6.323 6.348 6.274 6.299 410,920 -0.07(-1.17%)
Jun 07, 2004 6.342 6.379 6.243 6.373 843,800 +0.28(+4.68%)
Jun 04, 2004 6.101 6.131 6.057 6.088 1,069,201 +0.05(+0.82%)
Jun 03, 2004 6.101 6.101 5.977 6.039 792,455 -0.14(-2.30%)
Jun 02, 2004 6.218 6.231 6.107 6.181 2,908,575 +0.05(+0.81%)
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.