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 )

17.41 +0.34 (+1.99%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Aug 29, 2003 5.577 5.639 5.577 5.614 1,126,366 +0.07(+1.23%)
Aug 28, 2003 5.571 5.577 5.509 5.546 267,552 -0.01(-0.11%)
Aug 27, 2003 5.546 5.577 5.484 5.552 652,098 -0.01(-0.22%)
Aug 26, 2003 5.490 5.571 5.466 5.565 599,975 +0.02(+0.45%)
Aug 25, 2003 5.497 5.546 5.490 5.540 865,269 +0.05(+0.90%)
Aug 22, 2003 5.546 5.571 5.459 5.490 1,013,730 +0.01(+0.23%)
Aug 21, 2003 5.466 5.503 5.385 5.478 405,685 +0.16(+3.03%)
Aug 20, 2003 5.317 5.323 5.280 5.317 632,088 +0.03(+0.59%)
Aug 19, 2003 5.267 5.323 5.267 5.286 1,029,383 -0.02(-0.47%)
Aug 18, 2003 5.274 5.317 5.243 5.311 2,017,777 +0.11(+2.15%)
Aug 15, 2003 5.137 5.199 5.137 5.199 105,052 +0.00(+0.00%)
Aug 14, 2003 5.193 5.205 5.168 5.199 300,794 +0.06(+1.08%)
Aug 13, 2003 5.150 5.156 5.112 5.143 869,626 +0.05(+0.97%)
Aug 12, 2003 5.044 5.094 5.019 5.094 328,873 +0.11(+2.24%)
Aug 11, 2003 4.976 5.032 4.951 4.982 1,839,302 +0.04(+0.88%)
Aug 08, 2003 4.951 4.951 4.896 4.939 184,930 +0.01(+0.25%)
Aug 07, 2003 4.908 4.933 4.896 4.927 693,409 +0.02(+0.51%)
Aug 06, 2003 4.958 5.007 4.871 4.902 486,048 -0.06(-1.25%)
Aug 05, 2003 5.050 5.057 4.964 4.964 434,409 -0.09(-1.72%)
Aug 04, 2003 5.075 5.075 5.019 5.050 1,072,307 +0.02(+0.49%)
Aug 01, 2003 5.069 5.069 5.038 5.026 221,723 -0.02(-0.49%)
Jul 31, 2003 5.026 5.069 4.995 5.050 417,142 +0.06(+1.12%)
Jul 30, 2003 5.013 5.013 4.964 4.995 169,439 -0.01(-0.25%)
Jul 29, 2003 4.989 5.026 4.976 5.007 228,016 +0.02(+0.50%)
Jul 28, 2003 4.989 5.026 4.976 4.982 274,168 +0.02(+0.50%)
Jul 25, 2003 4.951 4.958 4.883 4.958 358,565 +0.07(+1.39%)
Jul 24, 2003 4.889 4.951 4.883 4.889 334,682 +0.00(+0.00%)
Jul 23, 2003 4.939 4.951 4.871 4.889 335,650 -0.09(-1.87%)
Jul 22, 2003 4.958 4.989 4.933 4.982 120,866 +0.04(+0.88%)
Jul 21, 2003 5.038 5.038 4.908 4.939 238,021 -0.12(-2.45%)
Jul 18, 2003 4.927 5.069 4.927 5.063 887,054 +0.17(+3.55%)
Jul 17, 2003 4.927 4.958 4.871 4.889 423,597 -0.06(-1.25%)
Jul 16, 2003 4.989 5.013 4.933 4.951 6,428,843 +0.00(+0.00%)
Jul 15, 2003 5.026 5.026 4.933 4.951 460,390 -0.07(-1.36%)
Jul 14, 2003 5.057 5.081 4.958 5.019 740,852 +0.10(+2.02%)
Jul 11, 2003 4.871 4.964 4.871 4.920 182,348 +0.04(+0.76%)
Jul 10, 2003 5.019 5.019 4.858 4.883 438,766 -0.07(-1.50%)
Jul 09, 2003 4.989 4.989 4.927 4.958 509,931 +0.01(+0.13%)
Jul 08, 2003 5.013 5.013 4.927 4.951 672,431 +0.01(+0.13%)
Jul 07, 2003 4.896 4.958 4.877 4.945 1,173,164 +0.20(+4.31%)
Jul 03, 2003 4.803 4.815 4.728 4.741 434,086 -0.04(-0.91%)
Jul 02, 2003 4.796 4.827 4.741 4.784 1,535,763 -0.01(-0.26%)
Jul 01, 2003 4.741 4.803 4.691 4.796 1,555,289 +0.06(+1.18%)
Jun 30, 2003 4.741 4.784 4.691 4.741 1,899,009 -0.02(-0.52%)
Jun 27, 2003 4.809 4.809 4.697 4.765 980,164 -0.02(-0.39%)
Jun 26, 2003 4.741 4.815 4.728 4.784 1,215,766 +0.09(+1.85%)
Jun 25, 2003 4.759 4.765 4.697 4.697 636,929 -0.01(-0.26%)
Jun 24, 2003 4.660 4.741 4.654 4.710 2,557,723 -0.01(-0.26%)
Jun 23, 2003 4.815 4.852 4.710 4.722 382,286 -0.14(-2.81%)
Jun 20, 2003 4.896 4.896 4.821 4.858 208,329 +0.03(+0.64%)
Jun 19, 2003 4.858 4.902 4.827 4.827 451,353 -0.06(-1.14%)
Jun 18, 2003 4.846 4.889 4.840 4.883 278,202 -0.03(-0.63%)
Jun 17, 2003 4.951 4.958 4.902 4.914 1,216,895 -0.01(-0.25%)
Jun 16, 2003 4.902 4.945 4.834 4.927 1,674,058 +0.08(+1.66%)
Jun 13, 2003 4.858 4.877 4.809 4.846 1,677,931 +0.00(+0.00%)
Jun 12, 2003 4.896 4.908 4.803 4.846 1,230,934 -0.06(-1.14%)
Jun 11, 2003 4.889 4.914 4.834 4.902 1,074,082 +0.05(+1.02%)
Jun 10, 2003 4.852 4.889 4.784 4.852 332,262 +0.10(+2.09%)
Jun 09, 2003 4.858 4.865 4.741 4.753 710,837 -0.03(-0.65%)
Jun 06, 2003 4.858 4.896 4.759 4.784 1,237,551 +0.02(+0.39%)
Jun 05, 2003 4.803 4.827 4.741 4.765 868,496 -0.06(-1.28%)
Jun 04, 2003 4.803 4.834 4.803 4.827 801,366 +0.07(+1.43%)
Jun 03, 2003 4.772 4.778 4.722 4.759 314,349 +0.02(+0.39%)
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.