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 )

16.69 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 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 4.558 4.606 4.545 4.582 621,207 +0.06(+1.33%)
May 29, 2003 4.570 4.636 4.509 4.521 1,133,620 -0.05(-1.05%)
May 28, 2003 4.636 4.648 4.558 4.570 797,105 -0.07(-1.43%)
May 27, 2003 4.564 4.672 4.545 4.636 2,487,654 +0.13(+2.80%)
May 23, 2003 4.479 4.558 4.449 4.509 1,385,592 +0.10(+2.32%)
May 22, 2003 4.395 4.425 4.371 4.407 320,901 +0.03(+0.69%)
May 21, 2003 4.347 4.383 4.305 4.377 457,268 +0.02(+0.41%)
May 20, 2003 4.323 4.383 4.293 4.359 346,813 +0.04(+0.84%)
May 19, 2003 4.365 4.365 4.293 4.323 268,082 -0.07(-1.51%)
May 16, 2003 4.401 4.407 4.347 4.389 509,423 -0.02(-0.55%)
May 15, 2003 4.419 4.431 4.365 4.413 565,896 +0.04(+0.83%)
May 14, 2003 4.437 4.437 4.341 4.377 252,635 -0.04(-0.82%)
May 13, 2003 4.419 4.449 4.395 4.413 695,121 -0.03(-0.68%)
May 12, 2003 4.383 4.461 4.371 4.443 1,130,465 +0.07(+1.65%)
May 09, 2003 4.341 4.383 4.281 4.371 1,191,091 +0.11(+2.69%)
May 08, 2003 4.299 4.299 4.257 4.257 1,489,403 -0.02(-0.56%)
May 07, 2003 4.335 4.335 4.250 4.281 574,534 -0.01(-0.14%)
May 06, 2003 4.323 4.347 4.281 4.287 1,418,811 -0.01(-0.14%)
May 05, 2003 4.329 4.329 4.293 4.293 915,201 -0.01(-0.14%)
May 02, 2003 4.244 4.299 4.220 4.299 1,334,766 +0.11(+2.73%)
May 01, 2003 4.172 4.208 4.130 4.184 1,202,053 +0.01(+0.29%)
Apr 30, 2003 4.232 4.244 4.172 4.172 987,952 -0.05(-1.28%)
Apr 29, 2003 4.244 4.250 4.142 4.226 2,062,774 +0.13(+3.24%)
Apr 28, 2003 4.022 4.124 4.004 4.094 1,514,318 +0.14(+3.50%)
Apr 25, 2003 3.986 3.998 3.949 3.955 1,420,638 -0.04(-0.90%)
Apr 24, 2003 3.986 4.034 3.949 3.992 716,714 -0.07(-1.63%)
Apr 23, 2003 4.004 4.064 3.986 4.058 1,806,983 -0.07(-1.61%)
Apr 22, 2003 4.034 4.142 4.004 4.124 694,124 +0.09(+2.24%)
Apr 21, 2003 4.004 4.046 4.004 4.034 790,960 -0.04(-0.89%)
Apr 17, 2003 4.010 4.070 4.010 4.070 70,591 +0.04(+1.05%)
Apr 16, 2003 4.094 4.154 4.010 4.028 179,884 -0.06(-1.47%)
Apr 15, 2003 4.046 4.088 4.046 4.088 251,306 +0.01(+0.30%)
Apr 14, 2003 4.034 4.082 4.016 4.076 198,487 -0.01(-0.29%)
Apr 11, 2003 4.070 4.178 4.070 4.088 99,991 +0.03(+0.74%)
Apr 10, 2003 4.064 4.112 4.040 4.058 281,536 -0.02(-0.59%)
Apr 09, 2003 4.100 4.172 4.064 4.082 200,314 -0.16(-3.83%)
Apr 08, 2003 4.160 4.287 4.160 4.244 195,663 -0.04(-0.98%)
Apr 07, 2003 4.244 4.329 4.244 4.287 310,936 +0.04(+0.99%)
Apr 04, 2003 4.287 4.287 4.214 4.244 159,288 +0.08(+1.88%)
Apr 03, 2003 4.178 4.178 4.100 4.166 619,380 -0.04(-0.86%)
Apr 02, 2003 4.202 4.263 4.184 4.202 269,743 +0.07(+1.75%)
Apr 01, 2003 4.154 4.196 4.070 4.130 209,616 +0.02(+0.44%)
Mar 31, 2003 4.154 4.196 4.070 4.112 278,048 -0.18(-4.21%)
Mar 28, 2003 4.293 4.305 4.257 4.293 70,259 +0.06(+1.42%)
Mar 27, 2003 4.323 4.383 4.232 4.232 65,442 -0.11(-2.63%)
Mar 26, 2003 4.329 4.413 4.329 4.347 99,658 -0.10(-2.17%)
Mar 25, 2003 4.335 4.473 4.335 4.443 99,492 +0.05(+1.23%)
Mar 24, 2003 4.461 4.461 4.371 4.389 492,315 -0.16(-3.44%)
Mar 21, 2003 4.515 4.545 4.383 4.545 46,009 +0.05(+1.07%)
Mar 20, 2003 4.365 4.527 4.365 4.497 101,319 +0.04(+0.95%)
Mar 19, 2003 4.425 4.473 4.413 4.455 40,195 +0.12(+2.78%)
Mar 18, 2003 4.413 4.413 4.244 4.335 268,248 -0.07(-1.50%)
Mar 17, 2003 4.335 4.413 4.275 4.401 178,389 +0.11(+2.52%)
Mar 14, 2003 4.244 4.329 4.220 4.293 168,755 +0.01(+0.28%)
Mar 13, 2003 4.293 4.299 4.190 4.281 94,509 +0.07(+1.57%)
Mar 12, 2003 4.275 4.323 4.154 4.214 60,459 -0.06(-1.41%)
Mar 11, 2003 4.154 4.281 4.154 4.275 9,633 +0.08(+1.87%)
Mar 10, 2003 4.244 4.323 4.184 4.196 28,236 -0.13(-3.06%)
Mar 07, 2003 4.353 4.353 4.257 4.329 18,935 +0.02(+0.56%)
Mar 06, 2003 4.305 4.389 4.281 4.305 190,680 -0.13(-2.99%)
Mar 05, 2003 4.371 4.449 4.371 4.437 19,267 +0.00(+0.00%)
Mar 04, 2003 4.401 4.449 4.389 4.437 15,613 -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.