Skip to main content

Hong Kong Ishares MSCI ETF (NY: EWH )

15.75 -0.14 (-0.88%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 6.062 6.105 6.062 6.099 160,828 +0.02(+0.30%)
May 27, 2004 6.074 6.093 6.032 6.081 1,031,776 +0.07(+1.21%)
May 26, 2004 6.014 6.050 5.959 6.008 1,342,712 +0.04(+0.61%)
May 25, 2004 5.838 6.038 5.838 5.971 597,457 +0.11(+1.86%)
May 24, 2004 5.923 5.941 5.820 5.862 1,000,106 +0.04(+0.62%)
May 21, 2004 5.820 5.850 5.771 5.826 1,055,365 +0.19(+3.33%)
May 20, 2004 5.693 5.699 5.608 5.638 1,476,818 -0.02(-0.43%)
May 19, 2004 5.711 5.832 5.644 5.662 3,667,550 +0.16(+2.98%)
May 18, 2004 5.444 5.511 5.444 5.499 1,594,759 +0.08(+1.45%)
May 17, 2004 5.280 5.426 5.280 5.420 2,052,996 -0.16(-2.83%)
May 14, 2004 5.668 5.668 5.541 5.577 2,004,830 -0.16(-2.75%)
May 13, 2004 5.668 5.735 5.668 5.735 1,418,590 -0.01(-0.11%)
May 12, 2004 5.790 5.832 5.662 5.741 4,302,946 -0.05(-0.84%)
May 11, 2004 5.699 6.032 5.686 5.790 1,039,859 +0.15(+2.69%)
May 10, 2004 5.626 5.668 5.535 5.638 3,144,651 -0.16(-2.72%)
May 07, 2004 5.929 5.971 5.796 5.796 1,238,132 -0.21(-3.43%)
May 06, 2004 6.056 6.062 5.790 6.002 1,287,453 -0.05(-0.80%)
May 05, 2004 6.050 6.062 6.002 6.050 333,038 -0.07(-1.09%)
May 04, 2004 6.244 6.244 6.081 6.117 1,195,244 +0.07(+1.20%)
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.