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 -0.26 (-1.59%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
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.