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 (%)
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%)
Oct 01, 2003 5.946 6.070 5.939 6.039 1,663,058 +0.17(+2.96%)
Sep 30, 2003 5.946 5.946 5.865 5.865 986,048 -0.01(-0.21%)
Sep 29, 2003 5.946 5.946 5.871 5.878 904,509 -0.08(-1.35%)
Sep 26, 2003 6.001 6.001 5.915 5.958 632,123 +0.06(+1.05%)
Sep 25, 2003 5.927 5.977 5.896 5.896 276,584 -0.04(-0.73%)
Sep 24, 2003 5.952 6.020 5.915 5.939 1,248,423 +0.19(+3.23%)
Sep 23, 2003 5.704 5.760 5.704 5.754 781,960 +0.12(+2.20%)
Sep 22, 2003 5.630 5.661 5.555 5.630 3,855,065 +0.00(+0.00%)
Sep 19, 2003 5.698 5.698 5.630 5.630 674,265 -0.19(-3.30%)
Sep 18, 2003 5.772 5.853 5.754 5.822 510,381 +0.03(+0.53%)
Sep 17, 2003 5.840 5.840 5.772 5.791 803,596 -0.01(-0.21%)
Sep 16, 2003 5.717 5.809 5.717 5.803 507,959 +0.11(+1.85%)
Sep 15, 2003 5.741 5.747 5.673 5.698 1,475,762 +0.03(+0.55%)
Sep 12, 2003 5.667 5.673 5.624 5.667 754,188 +0.03(+0.55%)
Sep 11, 2003 5.574 5.679 5.543 5.636 370,716 +0.12(+2.13%)
Sep 10, 2003 5.549 5.599 5.512 5.518 852,034 -0.17(-3.05%)
Sep 09, 2003 5.723 5.729 5.667 5.692 2,791,515 -0.14(-2.44%)
Sep 08, 2003 5.785 5.884 5.772 5.834 2,265,795 +0.06(+1.07%)
Sep 05, 2003 5.797 5.871 5.760 5.772 506,667 -0.10(-1.69%)
Sep 04, 2003 5.878 5.884 5.853 5.871 621,467 +0.04(+0.64%)
Sep 03, 2003 5.878 5.878 5.803 5.834 1,182,708 +0.06(+0.96%)
Sep 02, 2003 5.754 5.778 5.673 5.778 757,902 +0.17(+2.98%)
Aug 29, 2003 5.574 5.636 5.574 5.611 1,127,004 +0.07(+1.23%)
Aug 28, 2003 5.568 5.574 5.506 5.543 267,703 -0.01(-0.11%)
Aug 27, 2003 5.543 5.574 5.481 5.549 652,467 -0.01(-0.22%)
Aug 26, 2003 5.487 5.568 5.463 5.562 600,315 +0.02(+0.45%)
Aug 25, 2003 5.494 5.543 5.487 5.537 865,759 +0.05(+0.90%)
Aug 22, 2003 5.543 5.568 5.456 5.487 1,014,304 +0.01(+0.23%)
Aug 21, 2003 5.463 5.500 5.382 5.475 405,915 +0.16(+3.03%)
Aug 20, 2003 5.314 5.320 5.277 5.314 632,446 +0.03(+0.59%)
Aug 19, 2003 5.264 5.320 5.264 5.283 1,029,965 -0.02(-0.47%)
Aug 18, 2003 5.271 5.314 5.240 5.308 2,018,920 +0.11(+2.15%)
Aug 15, 2003 5.134 5.196 5.134 5.196 105,111 +0.00(+0.00%)
Aug 14, 2003 5.190 5.202 5.165 5.196 300,965 +0.06(+1.08%)
Aug 13, 2003 5.147 5.153 5.110 5.141 870,118 +0.05(+0.97%)
Aug 12, 2003 5.041 5.091 5.017 5.091 329,059 +0.11(+2.24%)
Aug 11, 2003 4.973 5.029 4.949 4.979 1,840,343 +0.04(+0.88%)
Aug 08, 2003 4.949 4.949 4.893 4.936 185,035 +0.01(+0.25%)
Aug 07, 2003 4.905 4.930 4.893 4.924 693,802 +0.02(+0.51%)
Aug 06, 2003 4.955 5.004 4.868 4.899 486,323 -0.06(-1.25%)
Aug 05, 2003 5.048 5.054 4.961 4.961 434,655 -0.09(-1.72%)
Aug 04, 2003 5.072 5.072 5.017 5.048 1,072,914 +0.02(+0.49%)
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.