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 4.688 4.738 4.676 4.713 603,867 +0.06(+1.33%)
May 29, 2003 4.701 4.769 4.639 4.651 1,101,977 -0.05(-1.05%)
May 28, 2003 4.769 4.781 4.688 4.701 774,855 -0.07(-1.43%)
May 27, 2003 4.695 4.806 4.676 4.769 2,418,215 +0.13(+2.80%)
May 23, 2003 4.608 4.688 4.577 4.639 1,346,915 +0.11(+2.32%)
May 22, 2003 4.521 4.552 4.496 4.534 311,944 +0.03(+0.69%)
May 21, 2003 4.472 4.509 4.428 4.503 444,504 +0.02(+0.41%)
May 20, 2003 4.447 4.509 4.416 4.484 337,132 +0.04(+0.84%)
May 19, 2003 4.490 4.490 4.416 4.447 260,599 -0.07(-1.51%)
May 16, 2003 4.527 4.534 4.472 4.515 495,203 -0.02(-0.55%)
May 15, 2003 4.546 4.558 4.490 4.540 550,100 +0.04(+0.83%)
May 14, 2003 4.565 4.565 4.465 4.503 245,583 -0.04(-0.82%)
May 13, 2003 4.546 4.577 4.521 4.540 675,718 -0.03(-0.68%)
May 12, 2003 4.509 4.589 4.496 4.571 1,098,910 +0.07(+1.65%)
May 09, 2003 4.465 4.509 4.404 4.496 1,157,843 +0.12(+2.69%)
May 08, 2003 4.422 4.422 4.379 4.379 1,447,829 -0.02(-0.56%)
May 07, 2003 4.459 4.459 4.373 4.404 558,496 -0.01(-0.14%)
May 06, 2003 4.447 4.472 4.404 4.410 1,379,208 -0.01(-0.14%)
May 05, 2003 4.453 4.453 4.416 4.416 889,655 -0.01(-0.14%)
May 02, 2003 4.366 4.422 4.342 4.422 1,297,508 +0.12(+2.73%)
May 01, 2003 4.292 4.329 4.249 4.304 1,168,500 +0.01(+0.29%)
Apr 30, 2003 4.354 4.366 4.292 4.292 960,375 -0.06(-1.28%)
Apr 29, 2003 4.366 4.373 4.261 4.348 2,005,196 +0.14(+3.24%)
Apr 28, 2003 4.137 4.242 4.119 4.212 1,472,048 +0.14(+3.50%)
Apr 25, 2003 4.100 4.112 4.063 4.069 1,380,984 -0.04(-0.90%)
Apr 24, 2003 4.100 4.150 4.063 4.106 696,708 -0.07(-1.63%)
Apr 23, 2003 4.119 4.181 4.100 4.174 1,756,544 -0.07(-1.61%)
Apr 22, 2003 4.150 4.261 4.119 4.242 674,749 +0.09(+2.24%)
Apr 21, 2003 4.119 4.162 4.119 4.150 768,881 -0.04(-0.89%)
Apr 17, 2003 4.125 4.187 4.125 4.187 68,621 +0.04(+1.05%)
Apr 16, 2003 4.212 4.273 4.125 4.143 174,863 -0.06(-1.47%)
Apr 15, 2003 4.162 4.205 4.162 4.205 244,291 +0.01(+0.30%)
Apr 14, 2003 4.150 4.199 4.131 4.193 192,947 -0.01(-0.29%)
Apr 11, 2003 4.187 4.298 4.187 4.205 97,200 +0.03(+0.74%)
Apr 10, 2003 4.181 4.230 4.156 4.174 273,678 -0.02(-0.59%)
Apr 09, 2003 4.218 4.292 4.181 4.199 194,723 -0.17(-3.83%)
Apr 08, 2003 4.280 4.410 4.280 4.366 190,202 -0.04(-0.98%)
Apr 07, 2003 4.366 4.453 4.366 4.410 302,256 +0.04(+0.99%)
Apr 04, 2003 4.410 4.410 4.335 4.366 154,842 +0.08(+1.88%)
Apr 03, 2003 4.298 4.298 4.218 4.286 602,091 -0.04(-0.86%)
Apr 02, 2003 4.323 4.385 4.304 4.323 262,214 +0.07(+1.75%)
Apr 01, 2003 4.273 4.317 4.187 4.249 203,764 +0.02(+0.44%)
Mar 31, 2003 4.273 4.317 4.187 4.230 270,287 -0.19(-4.21%)
Mar 28, 2003 4.416 4.428 4.379 4.416 68,298 +0.06(+1.42%)
Mar 27, 2003 4.447 4.509 4.354 4.354 63,616 -0.12(-2.63%)
Mar 26, 2003 4.453 4.540 4.453 4.472 96,877 -0.10(-2.17%)
Mar 25, 2003 4.459 4.602 4.459 4.571 96,715 +0.06(+1.23%)
Mar 24, 2003 4.589 4.589 4.496 4.515 478,573 -0.16(-3.44%)
Mar 21, 2003 4.645 4.676 4.509 4.676 44,724 +0.05(+1.07%)
Mar 20, 2003 4.490 4.657 4.490 4.626 98,491 +0.04(+0.95%)
Mar 19, 2003 4.552 4.602 4.540 4.583 39,073 +0.12(+2.78%)
Mar 18, 2003 4.540 4.540 4.366 4.459 260,761 -0.07(-1.50%)
Mar 17, 2003 4.459 4.540 4.397 4.527 173,410 +0.11(+2.52%)
Mar 14, 2003 4.366 4.453 4.342 4.416 164,045 +0.01(+0.28%)
Mar 13, 2003 4.416 4.422 4.311 4.404 91,871 +0.07(+1.57%)
Mar 12, 2003 4.397 4.447 4.273 4.335 58,772 -0.06(-1.41%)
Mar 11, 2003 4.273 4.404 4.273 4.397 9,364 +0.08(+1.87%)
Mar 10, 2003 4.366 4.447 4.304 4.317 27,448 -0.14(-3.06%)
Mar 07, 2003 4.478 4.478 4.379 4.453 18,406 +0.02(+0.56%)
Mar 06, 2003 4.428 4.515 4.404 4.428 185,358 -0.14(-2.98%)
Mar 05, 2003 4.496 4.577 4.496 4.565 18,729 +0.00(+0.00%)
Mar 04, 2003 4.527 4.577 4.515 4.565 15,177 -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.