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 (%)
Dec 31, 2004 7.473 7.498 7.467 7.492 428,600 +0.02(+0.25%)
Dec 30, 2004 7.442 7.498 7.424 7.473 350,981 -0.03(-0.41%)
Dec 29, 2004 7.442 7.746 7.442 7.504 648,871 -0.01(-0.16%)
Dec 28, 2004 7.430 7.517 7.393 7.517 397,133 +0.11(+1.51%)
Dec 27, 2004 7.455 7.492 7.393 7.405 344,364 -0.05(-0.67%)
Dec 23, 2004 7.430 7.498 7.387 7.455 594,650 -0.11(-1.39%)
Dec 22, 2004 7.585 7.604 7.529 7.560 470,556 -0.05(-0.65%)
Dec 21, 2004 7.597 7.622 7.548 7.610 574,317 -0.01(-0.08%)
Dec 20, 2004 7.579 7.653 7.579 7.616 9,395,157 +0.11(+1.49%)
Dec 17, 2004 7.442 7.517 7.442 7.504 1,793,956 +0.04(+0.50%)
Dec 16, 2004 7.498 7.523 7.436 7.467 366,633 -0.08(-1.07%)
Dec 15, 2004 7.498 7.554 7.480 7.548 583,031 +0.04(+0.50%)
Dec 14, 2004 7.529 7.554 7.492 7.511 518,160 +0.06(+0.75%)
Dec 13, 2004 7.455 7.480 7.368 7.455 660,167 +0.05(+0.67%)
Dec 10, 2004 7.343 7.418 7.343 7.405 537,525 -0.12(-1.65%)
Dec 09, 2004 7.436 7.542 7.381 7.529 921,103 +0.04(+0.50%)
Dec 08, 2004 7.492 7.523 7.445 7.492 529,618 -0.02(-0.33%)
Dec 07, 2004 7.604 7.610 7.517 7.517 837,513 -0.06(-0.74%)
Dec 06, 2004 7.566 7.591 7.542 7.573 488,468 -0.02(-0.33%)
Dec 03, 2004 7.566 7.604 7.535 7.597 558,180 -0.02(-0.24%)
Dec 02, 2004 7.566 7.622 7.566 7.616 638,220 +0.01(+0.08%)
Dec 01, 2004 7.498 7.622 7.498 7.610 1,445,396 +0.14(+1.82%)
Nov 30, 2004 7.504 7.529 7.473 7.473 879,308 -0.06(-0.82%)
Nov 29, 2004 7.517 7.548 7.480 7.535 629,345 +0.06(+0.83%)
Nov 26, 2004 7.461 7.498 7.442 7.473 266,422 +0.01(+0.08%)
Nov 24, 2004 7.455 7.486 7.430 7.467 834,285 +0.04(+0.58%)
Nov 23, 2004 7.374 7.455 7.374 7.424 988,878 +0.12(+1.70%)
Nov 22, 2004 7.263 7.319 7.257 7.300 487,984 +0.08(+1.12%)
Nov 19, 2004 7.288 7.312 7.188 7.219 557,212 -0.10(-1.35%)
Nov 18, 2004 7.312 7.356 7.294 7.319 426,986 -0.01(-0.08%)
Nov 17, 2004 7.306 7.362 7.294 7.325 1,268,857 +0.08(+1.11%)
Nov 16, 2004 7.232 7.250 7.196 7.244 448,448 -0.07(-0.93%)
Nov 15, 2004 7.312 7.325 7.281 7.312 1,149,926 +0.01(+0.17%)
Nov 12, 2004 7.238 7.312 7.213 7.300 473,784 +0.09(+1.20%)
Nov 11, 2004 7.176 7.213 7.157 7.213 1,115,070 -0.01(-0.09%)
Nov 10, 2004 7.182 7.232 7.157 7.219 423,436 +0.07(+1.04%)
Nov 09, 2004 7.102 7.145 7.102 7.145 283,850 +0.01(+0.17%)
Nov 08, 2004 7.145 7.182 7.114 7.133 1,212,215 -0.01(-0.09%)
Nov 05, 2004 7.182 7.188 7.095 7.139 946,438 +0.02(+0.26%)
Nov 04, 2004 7.071 7.182 7.040 7.120 1,166,063 +0.06(+0.88%)
Nov 03, 2004 7.102 7.114 7.040 7.058 760,539 +0.07(+1.06%)
Nov 02, 2004 6.996 7.064 6.953 6.984 1,155,413 +0.13(+1.90%)
Nov 01, 2004 6.872 6.903 6.854 6.854 359,372 -0.04(-0.63%)
Oct 29, 2004 6.829 6.903 6.817 6.897 295,146 +0.14(+2.11%)
Oct 28, 2004 6.848 6.872 6.742 6.755 746,661 -0.06(-0.82%)
Oct 27, 2004 6.742 6.848 6.711 6.810 1,584,175 +0.06(+0.92%)
Oct 26, 2004 6.693 6.767 6.674 6.748 319,029 +0.06(+0.83%)
Oct 25, 2004 6.674 6.742 6.674 6.693 1,206,729 -0.07(-1.10%)
Oct 22, 2004 6.761 6.829 6.761 6.767 701,155 -0.06(-0.91%)
Oct 21, 2004 6.767 6.835 6.767 6.829 288,207 +0.06(+0.82%)
Oct 20, 2004 6.786 6.823 6.730 6.773 826,378 -0.09(-1.26%)
Oct 19, 2004 6.897 6.934 6.848 6.860 714,710 +0.00(+0.00%)
Oct 18, 2004 6.792 6.885 6.792 6.860 441,509 +0.01(+0.18%)
Oct 15, 2004 6.804 6.879 6.792 6.848 337,910 +0.11(+1.66%)
Oct 14, 2004 6.786 6.841 6.724 6.736 817,180 -0.08(-1.18%)
Oct 13, 2004 6.916 6.941 6.817 6.817 793,620 -0.13(-1.87%)
Oct 12, 2004 6.891 6.965 6.879 6.947 466,038 -0.02(-0.27%)
Oct 11, 2004 6.934 6.984 6.934 6.965 781,356 +0.04(+0.63%)
Oct 08, 2004 6.941 6.965 6.910 6.922 1,385,043 -0.03(-0.45%)
Oct 07, 2004 6.996 7.015 6.934 6.953 1,962,427 -0.06(-0.80%)
Oct 06, 2004 7.015 7.034 6.990 7.009 448,610 -0.06(-0.79%)
Oct 05, 2004 7.071 7.071 7.015 7.064 1,657,437 -0.01(-0.18%)
Oct 04, 2004 7.046 7.089 7.034 7.077 2,067,802 +0.07(+1.06%)
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.