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 )

17.07 +0.35 (+2.09%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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, 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%)
Dec 01, 2003 6.280 6.280 6.224 6.311 1,680,980 +0.15(+2.52%)
Nov 28, 2003 6.156 6.156 6.076 6.156 1,574,254 +0.11(+1.84%)
Nov 26, 2003 5.970 6.070 6.001 6.045 521,199 +0.07(+1.24%)
Nov 25, 2003 6.032 6.032 5.952 5.970 466,947 +0.03(+0.52%)
Nov 24, 2003 5.902 5.946 5.902 5.939 1,402,620 +0.07(+1.27%)
Nov 21, 2003 5.834 5.915 5.847 5.865 780,022 +0.03(+0.53%)
Nov 20, 2003 5.927 5.927 5.884 5.834 893,530 -0.12(-1.98%)
Nov 19, 2003 5.890 5.970 5.890 5.952 1,193,042 +0.02(+0.42%)
Nov 18, 2003 6.063 6.063 5.909 5.927 594,341 -0.04(-0.62%)
Nov 17, 2003 5.952 6.026 5.902 5.964 4,513,346 -0.15(-2.53%)
Nov 14, 2003 6.131 6.187 6.088 6.119 401,717 -0.01(-0.10%)
Nov 13, 2003 6.162 6.162 6.162 6.125 447,734 +0.05(+0.82%)
Nov 12, 2003 6.070 6.101 6.014 6.076 2,820,094 -0.01(-0.10%)
Nov 11, 2003 6.150 6.107 6.076 6.082 5,125,125 -0.07(-1.11%)
Nov 10, 2003 6.193 6.193 6.138 6.150 740,787 -0.04(-0.70%)
Nov 07, 2003 6.286 6.311 6.181 6.193 757,256 -0.05(-0.79%)
Nov 06, 2003 6.243 6.249 6.144 6.243 1,149,124 -0.06(-0.98%)
Nov 05, 2003 6.305 6.336 6.262 6.305 1,170,437 +0.01(+0.20%)
Nov 04, 2003 6.305 6.317 6.268 6.293 1,766,716 -0.01(-0.20%)
Nov 03, 2003 6.274 6.311 6.274 6.305 3,835,520 +0.08(+1.29%)
Oct 31, 2003 6.243 6.255 6.206 6.224 536,861 +0.04(+0.70%)
Oct 30, 2003 6.280 6.280 6.181 6.181 941,969 -0.09(-1.48%)
Oct 29, 2003 6.286 6.286 6.193 6.274 721,412 -0.02(-0.30%)
Oct 28, 2003 6.237 6.243 6.237 6.293 1,005,907 +0.19(+3.15%)
Oct 27, 2003 6.150 6.150 6.082 6.101 506,344 +0.04(+0.61%)
Oct 24, 2003 6.020 6.082 5.995 6.063 1,308,649 -0.06(-0.91%)
Oct 23, 2003 6.020 6.131 5.995 6.119 1,967,413 -0.12(-1.98%)
Oct 22, 2003 6.379 6.410 6.231 6.243 1,564,081 -0.14(-2.14%)
Oct 21, 2003 6.336 6.454 6.348 6.379 1,238,897 +0.04(+0.68%)
Oct 20, 2003 6.305 6.323 6.305 6.336 1,879,094 +0.13(+2.10%)
Oct 17, 2003 6.286 6.317 6.175 6.206 912,582 -0.07(-1.18%)
Oct 16, 2003 6.268 6.293 6.262 6.280 887,071 -0.01(-0.10%)
Oct 15, 2003 6.342 6.342 6.231 6.286 872,540 +0.07(+1.20%)
Oct 14, 2003 6.193 6.249 6.193 6.212 1,153,161 -0.07(-1.18%)
Oct 13, 2003 6.249 6.280 6.231 6.286 1,098,748 +0.06(+0.99%)
Oct 10, 2003 6.243 6.249 6.200 6.224 722,380 +0.02(+0.30%)
Oct 09, 2003 6.187 6.187 6.187 6.206 2,274,999 +0.06(+1.01%)
Oct 08, 2003 6.162 6.193 6.131 6.144 960,214 -0.12(-1.88%)
Oct 07, 2003 6.193 6.255 6.175 6.262 674,426 -0.05(-0.78%)
Oct 06, 2003 6.379 6.385 6.274 6.311 1,398,744 +0.01(+0.10%)
Oct 03, 2003 6.286 6.342 6.268 6.305 3,662,603 +0.10(+1.60%)
Oct 02, 2003 6.200 6.206 6.138 6.206 1,163,010 +0.17(+2.77%)
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.