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: 8:00 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 (%)
Jan 31, 2003 4.558 4.645 4.552 4.633 40,688 +0.07(+1.49%)
Jan 30, 2003 4.589 4.676 4.503 4.565 73,626 -0.08(-1.73%)
Jan 29, 2003 4.614 4.645 4.558 4.645 69,105 +0.02(+0.54%)
Jan 28, 2003 4.639 4.651 4.589 4.620 206,994 +0.02(+0.40%)
Jan 27, 2003 4.521 4.657 4.484 4.602 385,894 -0.01(-0.13%)
Jan 24, 2003 4.589 4.701 4.589 4.608 285,303 -0.12(-2.62%)
Jan 23, 2003 4.763 4.763 4.664 4.732 53,605 +0.11(+2.28%)
Jan 22, 2003 4.713 4.719 4.614 4.626 40,688 +0.02(+0.54%)
Jan 21, 2003 4.620 4.688 4.589 4.602 17,437 -0.15(-3.13%)
Jan 17, 2003 4.707 4.750 4.645 4.750 38,427 +0.03(+0.66%)
Jan 16, 2003 4.862 4.874 4.707 4.719 201,181 -0.06(-1.17%)
Jan 15, 2003 4.800 4.856 4.769 4.775 42,303 -0.02(-0.39%)
Jan 14, 2003 4.763 4.794 4.719 4.794 39,558 +0.02(+0.52%)
Jan 13, 2003 4.794 4.794 4.719 4.769 25,833 +0.05(+1.05%)
Jan 10, 2003 4.794 4.794 4.676 4.719 110,924 -0.02(-0.52%)
Jan 09, 2003 4.769 4.781 4.682 4.744 129,008 +0.07(+1.59%)
Jan 08, 2003 4.626 4.701 4.620 4.670 13,562 +0.01(+0.13%)
Jan 07, 2003 4.676 4.732 4.664 4.664 62,970 -0.06(-1.31%)
Jan 06, 2003 4.626 4.732 4.626 4.726 127,393 +0.02(+0.39%)
Jan 03, 2003 4.626 4.732 4.626 4.707 29,386 +0.02(+0.53%)
Jan 02, 2003 4.602 4.682 4.571 4.682 86,705 +0.08(+1.75%)
Dec 31, 2002 4.614 4.614 4.490 4.602 45,209 +0.07(+1.64%)
Dec 30, 2002 4.441 4.577 4.441 4.527 117,867 +0.04(+0.83%)
Dec 27, 2002 4.614 4.682 4.453 4.490 42,787 -0.19(-3.97%)
Dec 26, 2002 4.719 4.738 4.608 4.676 72,819 +0.03(+0.67%)
Dec 24, 2002 4.744 4.744 4.645 4.645 4,198 +0.02(+0.40%)
Dec 23, 2002 4.670 4.695 4.589 4.626 121,096 -0.09(-1.97%)
Dec 20, 2002 4.719 4.800 4.701 4.719 41,334 +0.05(+1.06%)
Dec 19, 2002 4.676 4.744 4.645 4.670 59,095 -0.01(-0.26%)
Dec 18, 2002 4.757 4.757 4.670 4.682 387,185 -0.15(-3.08%)
Dec 17, 2002 4.744 4.856 4.744 4.831 48,115 -0.02(-0.38%)
Dec 16, 2002 4.769 4.874 4.744 4.849 81,376 +0.02(+0.38%)
Dec 13, 2002 4.831 4.874 4.738 4.831 131,914 +0.04(+0.78%)
Dec 12, 2002 4.775 4.868 4.775 4.794 1,996,638 +0.02(+0.39%)
Dec 11, 2002 4.831 4.868 4.744 4.775 2,175,861 -0.15(-3.14%)
Dec 10, 2002 4.849 4.930 4.775 4.930 65,230 +0.16(+3.38%)
Dec 09, 2002 4.769 4.843 4.763 4.769 59,256 -0.12(-2.53%)
Dec 06, 2002 4.899 4.942 4.893 4.893 43,433 -0.07(-1.37%)
Dec 05, 2002 5.010 5.010 4.924 4.961 2,220,909 +0.02(+0.50%)
Dec 04, 2002 4.924 4.973 4.911 4.936 2,740,655 -0.08(-1.60%)
Dec 03, 2002 4.992 5.072 4.992 5.017 66,845 -0.01(-0.25%)
Dec 02, 2002 5.079 5.128 5.010 5.029 60,225 +0.07(+1.37%)
Nov 29, 2002 5.072 5.072 4.955 4.961 79,116 -0.07(-1.48%)
Nov 27, 2002 4.979 5.048 4.942 5.035 33,422 +0.11(+2.14%)
Nov 26, 2002 4.936 5.041 4.911 4.930 73,142 -0.06(-1.24%)
Nov 25, 2002 5.072 5.072 4.992 4.992 30,516 -0.02(-0.37%)
Nov 22, 2002 5.004 5.035 4.936 5.010 93,970 +0.01(+0.25%)
Nov 21, 2002 5.041 5.066 4.967 4.998 121,419 -0.03(-0.62%)
Nov 20, 2002 4.868 5.048 4.868 5.029 58,933 +0.11(+2.27%)
Nov 19, 2002 5.017 5.017 4.899 4.918 37,782 -0.01(-0.25%)
Nov 18, 2002 4.949 4.986 4.868 4.930 117,705 -0.10(-1.97%)
Nov 15, 2002 4.973 5.029 4.874 5.029 245,260 +0.09(+1.88%)
Nov 14, 2002 4.856 4.942 4.856 4.936 110,601 +0.14(+2.97%)
Nov 13, 2002 4.794 4.806 4.688 4.794 96,877 +0.01(+0.26%)
Nov 12, 2002 4.800 4.837 4.769 4.781 34,875 +0.03(+0.65%)
Nov 11, 2002 4.794 4.806 4.676 4.750 39,719 -0.07(-1.54%)
Nov 08, 2002 4.837 4.899 4.825 4.825 14,047 +0.02(+0.52%)
Nov 07, 2002 4.918 4.918 4.775 4.800 46,662 -0.08(-1.65%)
Nov 06, 2002 4.949 4.949 4.825 4.880 60,871 +0.04(+0.90%)
Nov 05, 2002 4.769 4.905 4.744 4.837 133,529 -0.03(-0.64%)
Nov 04, 2002 4.843 4.949 4.806 4.868 66,360 +0.10(+2.08%)
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.