Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Hong Kong Ishares MSCI ETF
(NY:
EWH
)
17.10
-0.06 (-0.35%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2004
7.469
7.494
7.463
7.488
428,842
+0.02(+0.25%)
Dec 30, 2004
7.438
7.494
7.420
7.469
351,179
-0.03(-0.41%)
Dec 29, 2004
7.438
7.742
7.438
7.500
649,238
-0.01(-0.16%)
Dec 28, 2004
7.426
7.513
7.389
7.513
397,357
+0.11(+1.51%)
Dec 27, 2004
7.451
7.488
7.389
7.401
344,559
-0.05(-0.67%)
Dec 23, 2004
7.426
7.494
7.383
7.451
594,987
-0.11(-1.39%)
Dec 22, 2004
7.581
7.599
7.525
7.556
470,823
-0.05(-0.65%)
Dec 21, 2004
7.593
7.618
7.544
7.606
574,643
-0.01(-0.08%)
Dec 20, 2004
7.575
7.649
7.575
7.612
9,400,476
+0.11(+1.49%)
Dec 17, 2004
7.438
7.513
7.438
7.500
1,794,972
+0.04(+0.50%)
Dec 16, 2004
7.494
7.519
7.432
7.463
366,841
-0.08(-1.07%)
Dec 15, 2004
7.494
7.550
7.475
7.544
583,362
+0.04(+0.50%)
Dec 14, 2004
7.525
7.550
7.488
7.506
518,454
+0.06(+0.75%)
Dec 13, 2004
7.451
7.475
7.364
7.451
660,540
+0.05(+0.67%)
Dec 10, 2004
7.339
7.414
7.339
7.401
537,829
-0.12(-1.65%)
Dec 09, 2004
7.432
7.537
7.376
7.525
921,624
+0.04(+0.50%)
Dec 08, 2004
7.488
7.519
7.441
7.488
529,918
-0.02(-0.33%)
Dec 07, 2004
7.599
7.606
7.513
7.513
837,987
-0.06(-0.74%)
Dec 06, 2004
7.562
7.587
7.537
7.568
488,745
-0.02(-0.33%)
Dec 03, 2004
7.562
7.599
7.531
7.593
558,496
-0.02(-0.24%)
Dec 02, 2004
7.562
7.618
7.562
7.612
638,582
+0.01(+0.08%)
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
.