Hong Kong Ishares MSCI ETF (NY: EWH )

17.07 +0.35 (+2.09%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 7.023 7.048 6.968 6.992 494,880 +0.10(+1.44%)
Feb 26, 2004 6.918 6.918 6.831 6.893 591,112 +0.05(+0.72%)
Feb 25, 2004 6.831 6.893 6.825 6.844 458,551 -0.06(-0.90%)
Feb 24, 2004 6.881 6.930 6.831 6.906 811,992 +0.03(+0.45%)
Feb 23, 2004 6.980 7.005 6.825 6.875 876,415 -0.11(-1.51%)
Feb 20, 2004 7.042 7.054 6.881 6.980 866,566 -0.01(-0.09%)
Feb 19, 2004 7.098 7.104 6.968 6.986 357,315 -0.04(-0.53%)
Feb 18, 2004 7.079 7.091 6.999 7.023 634,222 -0.06(-0.79%)
Feb 17, 2004 7.085 7.085 6.986 7.079 1,360,317 +0.10(+1.42%)
Feb 13, 2004 7.030 7.054 6.918 6.980 662,801 -0.02(-0.27%)
Feb 12, 2004 6.999 7.017 6.968 6.999 1,068,232 -0.04(-0.62%)
Feb 11, 2004 6.968 7.060 6.937 7.042 2,233,826 +0.03(+0.44%)
Feb 10, 2004 6.986 7.030 6.949 7.011 961,505 +0.00(+0.00%)
Feb 09, 2004 6.875 7.153 6.875 7.011 1,129,910 +0.14(+2.07%)
Feb 06, 2004 6.838 6.937 6.819 6.868 1,057,575 +0.17(+2.59%)
Feb 05, 2004 6.683 6.751 6.596 6.695 430,619 +0.06(+0.93%)
Feb 04, 2004 6.602 6.732 6.571 6.633 1,827,426 -0.01(-0.09%)
Feb 03, 2004 6.596 6.689 6.534 6.639 1,462,683 +0.07(+1.04%)
Feb 02, 2004 6.658 6.658 6.509 6.571 5,650,684 -0.17(-2.57%)
Jan 30, 2004 6.689 6.751 6.664 6.745 1,038,523 +0.06(+0.83%)
Jan 29, 2004 6.689 6.769 6.602 6.689 1,574,738 -0.07(-1.10%)
Jan 28, 2004 6.800 6.899 6.720 6.763 1,686,470 -0.28(-3.96%)
Jan 27, 2004 7.110 7.110 7.023 7.042 1,065,487 -0.13(-1.81%)
Jan 26, 2004 7.060 7.184 7.036 7.172 1,100,524 +0.12(+1.67%)
Jan 23, 2004 7.091 7.110 7.011 7.054 801,658 -0.03(-0.44%)
Jan 22, 2004 7.073 7.104 7.030 7.085 795,845 +0.01(+0.18%)
Jan 21, 2004 6.999 7.116 6.955 7.073 1,440,725 +0.20(+2.88%)
Jan 20, 2004 6.930 6.937 6.844 6.875 1,558,430 +0.19(+2.87%)
Jan 16, 2004 6.695 6.701 6.621 6.683 1,149,932 -0.05(-0.74%)
Jan 15, 2004 6.732 6.751 6.627 6.732 1,171,406 -0.03(-0.46%)
Jan 14, 2004 6.683 6.794 6.664 6.763 1,238,413 +0.13(+1.96%)
Jan 13, 2004 6.701 6.751 6.602 6.633 1,959,502 -0.07(-1.02%)
Jan 12, 2004 6.701 6.720 6.596 6.701 1,572,639 +0.18(+2.75%)
Jan 09, 2004 6.571 6.627 6.534 6.522 1,238,090 +0.03(+0.48%)
Jan 08, 2004 6.435 6.509 6.435 6.491 1,418,443 -0.05(-0.76%)
Jan 07, 2004 6.565 6.584 6.491 6.540 1,480,929 +0.01(+0.19%)
Jan 06, 2004 6.565 6.577 6.478 6.528 1,552,779 +0.00(+0.00%)
Jan 05, 2004 6.472 6.540 6.454 6.528 2,018,920 +0.20(+3.23%)
Jan 02, 2004 6.200 6.354 6.200 6.323 969,094 +0.13(+2.10%)
Dec 31, 2003 6.175 6.218 6.138 6.193 424,806 +0.07(+1.11%)
Dec 30, 2003 6.125 6.131 6.125 6.125 885,941 -0.03(-0.50%)
Dec 29, 2003 6.144 6.162 6.101 6.156 1,173,505 +0.02(+0.40%)
Dec 26, 2003 6.150 6.150 6.088 6.131 107,695 +0.02(+0.41%)
Dec 24, 2003 6.131 6.150 6.107 6.107 179,707 -0.02(-0.40%)
Dec 23, 2003 6.150 6.162 6.107 6.131 423,353 -0.02(-0.40%)
Dec 22, 2003 6.082 6.131 6.082 6.156 377,820 +0.04(+0.61%)
Dec 19, 2003 6.181 6.187 6.101 6.119 1,305,097 -0.04(-0.70%)
Dec 18, 2003 6.107 6.181 6.101 6.162 1,464,621 +0.02(+0.40%)
Dec 17, 2003 6.131 6.144 6.082 6.138 488,422 -0.06(-0.90%)
Dec 16, 2003 6.187 6.193 6.113 6.193 1,714,725 -0.05(-0.79%)
Dec 15, 2003 6.354 6.354 6.243 6.243 575,450 -0.12(-1.95%)
Dec 12, 2003 6.385 6.385 6.385 6.367 472,114 -0.02(-0.29%)
Dec 11, 2003 6.255 6.404 6.255 6.385 1,260,049 +0.22(+3.51%)
Dec 10, 2003 6.138 6.212 6.138 6.169 402,363 +0.04(+0.61%)
Dec 09, 2003 6.262 6.262 6.131 6.131 845,737 -0.01(-0.20%)
Dec 08, 2003 6.076 6.156 6.070 6.144 445,150 +0.01(+0.20%)
Dec 05, 2003 6.231 6.231 6.125 6.131 434,494 -0.12(-1.88%)
Dec 04, 2003 6.206 6.249 6.200 6.249 583,200 -0.02(-0.39%)
Dec 03, 2003 6.286 6.311 6.262 6.274 689,765 +0.01(+0.10%)
Dec 02, 2003 6.293 6.299 6.243 6.268 545,095 -0.04(-0.69%)
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.