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 )

16.76 +0.07 (+0.42%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 4.555 4.603 4.543 4.579 621,559 +0.06(+1.33%)
May 29, 2003 4.567 4.633 4.507 4.519 1,134,262 -0.05(-1.05%)
May 28, 2003 4.633 4.645 4.555 4.567 797,556 -0.07(-1.43%)
May 27, 2003 4.561 4.669 4.543 4.633 2,489,062 +0.13(+2.80%)
May 23, 2003 4.477 4.555 4.447 4.507 1,386,376 +0.10(+2.32%)
May 22, 2003 4.393 4.423 4.368 4.405 321,083 +0.03(+0.69%)
May 21, 2003 4.344 4.380 4.302 4.374 457,527 +0.02(+0.41%)
May 20, 2003 4.320 4.380 4.290 4.356 347,009 +0.04(+0.84%)
May 19, 2003 4.362 4.362 4.290 4.320 268,234 -0.07(-1.51%)
May 16, 2003 4.399 4.405 4.344 4.386 509,711 -0.02(-0.55%)
May 15, 2003 4.417 4.429 4.362 4.411 566,217 +0.04(+0.83%)
May 14, 2003 4.435 4.435 4.338 4.374 252,778 -0.04(-0.82%)
May 13, 2003 4.417 4.447 4.393 4.411 695,514 -0.03(-0.68%)
May 12, 2003 4.380 4.459 4.368 4.441 1,131,104 +0.07(+1.65%)
May 09, 2003 4.338 4.380 4.278 4.368 1,191,765 +0.11(+2.69%)
May 08, 2003 4.296 4.296 4.254 4.254 1,490,246 -0.02(-0.56%)
May 07, 2003 4.332 4.332 4.248 4.278 574,859 -0.01(-0.14%)
May 06, 2003 4.320 4.344 4.278 4.284 1,419,614 -0.01(-0.14%)
May 05, 2003 4.326 4.326 4.290 4.290 915,719 -0.01(-0.14%)
May 02, 2003 4.242 4.296 4.218 4.296 1,335,521 +0.11(+2.73%)
May 01, 2003 4.170 4.206 4.128 4.182 1,202,733 +0.01(+0.29%)
Apr 30, 2003 4.230 4.242 4.170 4.170 988,511 -0.05(-1.28%)
Apr 29, 2003 4.242 4.248 4.140 4.224 2,063,942 +0.13(+3.24%)
Apr 28, 2003 4.019 4.122 4.001 4.092 1,515,175 +0.14(+3.50%)
Apr 25, 2003 3.983 3.995 3.947 3.953 1,421,442 -0.04(-0.90%)
Apr 24, 2003 3.983 4.031 3.947 3.989 717,119 -0.07(-1.63%)
Apr 23, 2003 4.001 4.062 3.983 4.056 1,808,006 -0.07(-1.61%)
Apr 22, 2003 4.031 4.140 4.001 4.122 694,517 +0.09(+2.24%)
Apr 21, 2003 4.001 4.044 4.001 4.031 791,407 -0.04(-0.89%)
Apr 17, 2003 4.007 4.068 4.007 4.068 70,631 +0.04(+1.05%)
Apr 16, 2003 4.092 4.152 4.007 4.025 179,986 -0.06(-1.47%)
Apr 15, 2003 4.044 4.086 4.044 4.086 251,448 +0.01(+0.30%)
Apr 14, 2003 4.031 4.080 4.013 4.074 198,599 -0.01(-0.29%)
Apr 11, 2003 4.068 4.176 4.068 4.086 100,047 +0.03(+0.74%)
Apr 10, 2003 4.062 4.110 4.037 4.056 281,695 -0.02(-0.59%)
Apr 09, 2003 4.098 4.170 4.062 4.080 200,427 -0.16(-3.83%)
Apr 08, 2003 4.158 4.284 4.158 4.242 195,774 -0.04(-0.98%)
Apr 07, 2003 4.242 4.326 4.242 4.284 311,112 +0.04(+0.99%)
Apr 04, 2003 4.284 4.284 4.212 4.242 159,378 +0.08(+1.88%)
Apr 03, 2003 4.176 4.176 4.098 4.164 619,731 -0.04(-0.86%)
Apr 02, 2003 4.200 4.260 4.182 4.200 269,896 +0.07(+1.75%)
Apr 01, 2003 4.152 4.194 4.068 4.128 209,734 +0.02(+0.44%)
Mar 31, 2003 4.152 4.194 4.068 4.110 278,205 -0.18(-4.21%)
Mar 28, 2003 4.290 4.302 4.254 4.290 70,299 +0.06(+1.42%)
Mar 27, 2003 4.320 4.380 4.230 4.230 65,479 -0.11(-2.63%)
Mar 26, 2003 4.326 4.411 4.326 4.344 99,715 -0.10(-2.17%)
Mar 25, 2003 4.332 4.471 4.332 4.441 99,549 +0.05(+1.23%)
Mar 24, 2003 4.459 4.459 4.368 4.386 492,594 -0.16(-3.44%)
Mar 21, 2003 4.513 4.543 4.380 4.543 46,035 +0.05(+1.07%)
Mar 20, 2003 4.362 4.525 4.362 4.495 101,377 +0.04(+0.95%)
Mar 19, 2003 4.423 4.471 4.411 4.453 40,218 +0.12(+2.78%)
Mar 18, 2003 4.411 4.411 4.242 4.332 268,400 -0.07(-1.50%)
Mar 17, 2003 4.332 4.411 4.272 4.399 178,490 +0.11(+2.52%)
Mar 14, 2003 4.242 4.326 4.218 4.290 168,851 +0.01(+0.28%)
Mar 13, 2003 4.290 4.296 4.188 4.278 94,563 +0.07(+1.57%)
Mar 12, 2003 4.272 4.320 4.152 4.212 60,494 -0.06(-1.41%)
Mar 11, 2003 4.152 4.278 4.152 4.272 9,639 +0.08(+1.87%)
Mar 10, 2003 4.242 4.320 4.182 4.194 28,252 -0.13(-3.06%)
Mar 07, 2003 4.350 4.350 4.254 4.326 18,945 +0.02(+0.56%)
Mar 06, 2003 4.302 4.386 4.278 4.302 190,788 -0.13(-2.98%)
Mar 05, 2003 4.368 4.447 4.368 4.435 19,278 +0.00(+0.00%)
Mar 04, 2003 4.399 4.447 4.386 4.435 15,622 -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.