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 )

15.98 +0.27 (+1.72%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
May 30, 2003 4.691 4.741 4.679 4.716 603,526 +0.06(+1.33%)
May 29, 2003 4.703 4.772 4.641 4.654 1,101,354 -0.05(-1.05%)
May 28, 2003 4.772 4.784 4.691 4.703 774,417 -0.07(-1.43%)
May 27, 2003 4.697 4.809 4.679 4.772 2,416,847 +0.13(+2.80%)
May 23, 2003 4.611 4.691 4.580 4.641 1,346,153 +0.11(+2.32%)
May 22, 2003 4.524 4.555 4.499 4.536 311,767 +0.03(+0.69%)
May 21, 2003 4.474 4.511 4.431 4.505 444,253 +0.02(+0.41%)
May 20, 2003 4.449 4.511 4.418 4.487 336,941 +0.04(+0.84%)
May 19, 2003 4.493 4.493 4.418 4.449 260,452 -0.07(-1.51%)
May 16, 2003 4.530 4.536 4.474 4.518 494,923 -0.02(-0.55%)
May 15, 2003 4.549 4.561 4.493 4.542 549,789 +0.04(+0.83%)
May 14, 2003 4.567 4.567 4.468 4.505 245,444 -0.04(-0.82%)
May 13, 2003 4.549 4.580 4.524 4.542 675,335 -0.03(-0.68%)
May 12, 2003 4.511 4.592 4.499 4.573 1,098,288 +0.07(+1.65%)
May 09, 2003 4.468 4.511 4.406 4.499 1,157,188 +0.12(+2.69%)
May 08, 2003 4.425 4.425 4.381 4.381 1,447,010 -0.02(-0.56%)
May 07, 2003 4.462 4.462 4.375 4.406 558,180 -0.01(-0.14%)
May 06, 2003 4.449 4.474 4.406 4.412 1,378,427 -0.01(-0.14%)
May 05, 2003 4.456 4.456 4.418 4.418 889,151 -0.01(-0.14%)
May 02, 2003 4.369 4.425 4.344 4.425 1,296,774 +0.12(+2.73%)
May 01, 2003 4.294 4.332 4.251 4.307 1,167,839 +0.01(+0.29%)
Apr 30, 2003 4.356 4.369 4.294 4.294 959,832 -0.06(-1.28%)
Apr 29, 2003 4.369 4.375 4.263 4.350 2,004,061 +0.14(+3.24%)
Apr 28, 2003 4.140 4.245 4.121 4.214 1,471,215 +0.14(+3.50%)
Apr 25, 2003 4.102 4.115 4.065 4.071 1,380,202 -0.04(-0.91%)
Apr 24, 2003 4.102 4.152 4.065 4.109 696,314 -0.07(-1.63%)
Apr 23, 2003 4.121 4.183 4.102 4.177 1,755,550 -0.07(-1.61%)
Apr 22, 2003 4.152 4.263 4.121 4.245 674,367 +0.09(+2.24%)
Apr 21, 2003 4.121 4.164 4.121 4.152 768,446 -0.04(-0.89%)
Apr 17, 2003 4.127 4.189 4.127 4.189 68,582 +0.04(+1.05%)
Apr 16, 2003 4.214 4.276 4.127 4.146 174,764 -0.06(-1.47%)
Apr 15, 2003 4.164 4.208 4.164 4.208 244,153 +0.01(+0.30%)
Apr 14, 2003 4.152 4.202 4.133 4.195 192,837 -0.01(-0.29%)
Apr 11, 2003 4.189 4.301 4.189 4.208 97,145 +0.03(+0.74%)
Apr 10, 2003 4.183 4.232 4.158 4.177 273,523 -0.02(-0.59%)
Apr 09, 2003 4.220 4.294 4.183 4.202 194,612 -0.17(-3.83%)
Apr 08, 2003 4.282 4.412 4.282 4.369 190,094 -0.04(-0.98%)
Apr 07, 2003 4.369 4.456 4.369 4.412 302,085 +0.04(+0.99%)
Apr 04, 2003 4.412 4.412 4.338 4.369 154,754 +0.08(+1.88%)
Apr 03, 2003 4.301 4.301 4.220 4.288 601,750 -0.04(-0.86%)
Apr 02, 2003 4.325 4.387 4.307 4.325 262,065 +0.07(+1.75%)
Apr 01, 2003 4.276 4.319 4.189 4.251 203,649 +0.02(+0.44%)
Mar 31, 2003 4.276 4.319 4.189 4.232 270,134 -0.19(-4.21%)
Mar 28, 2003 4.418 4.431 4.381 4.418 68,259 +0.06(+1.42%)
Mar 27, 2003 4.449 4.511 4.356 4.356 63,580 -0.12(-2.63%)
Mar 26, 2003 4.456 4.542 4.456 4.474 96,822 -0.10(-2.17%)
Mar 25, 2003 4.462 4.604 4.462 4.573 96,660 +0.06(+1.23%)
Mar 24, 2003 4.592 4.592 4.499 4.518 478,302 -0.16(-3.44%)
Mar 21, 2003 4.648 4.679 4.511 4.679 44,699 +0.05(+1.07%)
Mar 20, 2003 4.493 4.660 4.493 4.629 98,436 +0.04(+0.95%)
Mar 19, 2003 4.555 4.604 4.542 4.586 39,051 +0.12(+2.78%)
Mar 18, 2003 4.542 4.542 4.369 4.462 260,613 -0.07(-1.50%)
Mar 17, 2003 4.462 4.542 4.400 4.530 173,312 +0.11(+2.52%)
Mar 14, 2003 4.369 4.456 4.344 4.418 163,952 +0.01(+0.28%)
Mar 13, 2003 4.418 4.425 4.313 4.406 91,819 +0.07(+1.57%)
Mar 12, 2003 4.400 4.449 4.276 4.338 58,738 -0.06(-1.41%)
Mar 11, 2003 4.276 4.406 4.276 4.400 9,359 +0.08(+1.87%)
Mar 10, 2003 4.369 4.449 4.307 4.319 27,433 -0.14(-3.06%)
Mar 07, 2003 4.480 4.480 4.381 4.456 18,396 +0.02(+0.56%)
Mar 06, 2003 4.431 4.518 4.406 4.431 185,253 -0.14(-2.99%)
Mar 05, 2003 4.499 4.580 4.499 4.567 18,718 +0.00(+0.00%)
Mar 04, 2003 4.530 4.580 4.518 4.567 15,168 -0.04(-0.81%)
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.