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 (%)
Dec 31, 2003 6.178 6.222 6.141 6.197 424,566 +0.07(+1.11%)
Dec 30, 2003 6.129 6.135 6.129 6.129 885,440 -0.03(-0.50%)
Dec 29, 2003 6.147 6.166 6.104 6.160 1,172,841 +0.02(+0.40%)
Dec 26, 2003 6.154 6.154 6.092 6.135 107,634 +0.02(+0.41%)
Dec 24, 2003 6.135 6.154 6.110 6.110 179,605 -0.02(-0.40%)
Dec 23, 2003 6.154 6.166 6.110 6.135 423,113 -0.02(-0.40%)
Dec 22, 2003 6.085 6.135 6.085 6.160 377,607 +0.04(+0.61%)
Dec 19, 2003 6.185 6.191 6.104 6.123 1,304,358 -0.04(-0.70%)
Dec 18, 2003 6.110 6.185 6.104 6.166 1,463,792 +0.02(+0.40%)
Dec 17, 2003 6.135 6.147 6.085 6.141 488,146 -0.06(-0.90%)
Dec 16, 2003 6.191 6.197 6.116 6.197 1,713,755 -0.05(-0.79%)
Dec 15, 2003 6.358 6.358 6.246 6.246 575,124 -0.12(-1.95%)
Dec 12, 2003 6.389 6.389 6.389 6.370 471,847 -0.02(-0.29%)
Dec 11, 2003 6.259 6.408 6.259 6.389 1,259,336 +0.22(+3.51%)
Dec 10, 2003 6.141 6.216 6.141 6.172 402,135 +0.04(+0.61%)
Dec 09, 2003 6.265 6.265 6.135 6.135 845,259 -0.01(-0.20%)
Dec 08, 2003 6.079 6.160 6.073 6.147 444,898 +0.01(+0.20%)
Dec 05, 2003 6.234 6.234 6.129 6.135 434,248 -0.12(-1.88%)
Dec 04, 2003 6.209 6.253 6.203 6.253 582,870 -0.02(-0.39%)
Dec 03, 2003 6.290 6.315 6.265 6.277 689,375 +0.01(+0.10%)
Dec 02, 2003 6.296 6.302 6.246 6.271 544,787 -0.04(-0.69%)
Dec 01, 2003 6.284 6.284 6.228 6.315 1,680,029 +0.15(+2.52%)
Nov 28, 2003 6.160 6.160 6.079 6.160 1,573,363 +0.11(+1.84%)
Nov 26, 2003 5.974 6.073 6.005 6.048 520,904 +0.07(+1.24%)
Nov 25, 2003 6.036 6.036 5.955 5.974 466,683 +0.03(+0.52%)
Nov 24, 2003 5.906 5.949 5.906 5.943 1,401,826 +0.07(+1.27%)
Nov 21, 2003 5.837 5.918 5.850 5.868 779,581 +0.03(+0.53%)
Nov 20, 2003 5.930 5.930 5.887 5.837 893,024 -0.12(-1.98%)
Nov 19, 2003 5.893 5.974 5.893 5.955 1,192,367 +0.02(+0.42%)
Nov 18, 2003 6.067 6.067 5.912 5.930 594,005 -0.04(-0.62%)
Nov 17, 2003 5.955 6.030 5.906 5.968 4,510,792 -0.15(-2.53%)
Nov 14, 2003 6.135 6.191 6.092 6.123 401,490 -0.01(-0.10%)
Nov 13, 2003 6.166 6.166 6.166 6.129 447,480 +0.05(+0.82%)
Nov 12, 2003 6.073 6.104 6.017 6.079 2,818,498 -0.01(-0.10%)
Nov 11, 2003 6.154 6.110 6.079 6.085 5,122,225 -0.07(-1.11%)
Nov 10, 2003 6.197 6.197 6.141 6.154 740,368 -0.04(-0.70%)
Nov 07, 2003 6.290 6.315 6.185 6.197 756,828 -0.05(-0.79%)
Nov 06, 2003 6.246 6.253 6.147 6.246 1,148,474 -0.06(-0.98%)
Nov 05, 2003 6.308 6.339 6.265 6.308 1,169,775 +0.01(+0.20%)
Nov 04, 2003 6.308 6.321 6.271 6.296 1,765,717 -0.01(-0.20%)
Nov 03, 2003 6.277 6.315 6.277 6.308 3,833,350 +0.08(+1.29%)
Oct 31, 2003 6.246 6.259 6.209 6.228 536,557 +0.04(+0.70%)
Oct 30, 2003 6.284 6.284 6.185 6.185 941,436 -0.09(-1.48%)
Oct 29, 2003 6.290 6.290 6.197 6.277 721,003 -0.02(-0.30%)
Oct 28, 2003 6.240 6.246 6.240 6.296 1,005,338 +0.19(+3.15%)
Oct 27, 2003 6.154 6.154 6.085 6.104 506,058 +0.04(+0.61%)
Oct 24, 2003 6.023 6.085 5.999 6.067 1,307,908 -0.06(-0.91%)
Oct 23, 2003 6.023 6.135 5.999 6.123 1,966,300 -0.12(-1.98%)
Oct 22, 2003 6.383 6.414 6.234 6.246 1,563,196 -0.14(-2.14%)
Oct 21, 2003 6.339 6.457 6.352 6.383 1,238,196 +0.04(+0.68%)
Oct 20, 2003 6.308 6.327 6.308 6.339 1,878,030 +0.13(+2.10%)
Oct 17, 2003 6.290 6.321 6.178 6.209 912,066 -0.07(-1.18%)
Oct 16, 2003 6.271 6.296 6.265 6.284 886,570 -0.01(-0.10%)
Oct 15, 2003 6.346 6.346 6.234 6.290 872,046 +0.07(+1.20%)
Oct 14, 2003 6.197 6.253 6.197 6.216 1,152,508 -0.07(-1.18%)
Oct 13, 2003 6.253 6.284 6.234 6.290 1,098,126 +0.06(+1.00%)
Oct 10, 2003 6.246 6.253 6.203 6.228 721,972 +0.02(+0.30%)
Oct 09, 2003 6.191 6.191 6.191 6.209 2,273,711 +0.06(+1.01%)
Oct 08, 2003 6.166 6.197 6.135 6.147 959,670 -0.12(-1.88%)
Oct 07, 2003 6.197 6.259 6.178 6.265 674,044 -0.05(-0.79%)
Oct 06, 2003 6.383 6.389 6.277 6.315 1,397,953 +0.01(+0.10%)
Oct 03, 2003 6.290 6.346 6.271 6.308 3,660,530 +0.10(+1.60%)
Oct 02, 2003 6.203 6.209 6.141 6.209 1,162,352 +0.17(+2.77%)
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.