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 (%)
Dec 31, 2003 6.175 6.218 6.138 6.193 424,806 +0.07(+1.11%)
Dec 30, 2003 6.125 6.131 6.125 6.125 885,941 -0.03(-0.50%)
Dec 29, 2003 6.144 6.162 6.101 6.156 1,173,505 +0.02(+0.40%)
Dec 26, 2003 6.150 6.150 6.088 6.131 107,695 +0.02(+0.41%)
Dec 24, 2003 6.131 6.150 6.107 6.107 179,707 -0.02(-0.40%)
Dec 23, 2003 6.150 6.162 6.107 6.131 423,353 -0.02(-0.40%)
Dec 22, 2003 6.082 6.131 6.082 6.156 377,820 +0.04(+0.61%)
Dec 19, 2003 6.181 6.187 6.101 6.119 1,305,097 -0.04(-0.70%)
Dec 18, 2003 6.107 6.181 6.101 6.162 1,464,621 +0.02(+0.40%)
Dec 17, 2003 6.131 6.144 6.082 6.138 488,422 -0.06(-0.90%)
Dec 16, 2003 6.187 6.193 6.113 6.193 1,714,725 -0.05(-0.79%)
Dec 15, 2003 6.354 6.354 6.243 6.243 575,450 -0.12(-1.95%)
Dec 12, 2003 6.385 6.385 6.385 6.367 472,114 -0.02(-0.29%)
Dec 11, 2003 6.255 6.404 6.255 6.385 1,260,049 +0.22(+3.51%)
Dec 10, 2003 6.138 6.212 6.138 6.169 402,363 +0.04(+0.61%)
Dec 09, 2003 6.262 6.262 6.131 6.131 845,737 -0.01(-0.20%)
Dec 08, 2003 6.076 6.156 6.070 6.144 445,150 +0.01(+0.20%)
Dec 05, 2003 6.231 6.231 6.125 6.131 434,494 -0.12(-1.88%)
Dec 04, 2003 6.206 6.249 6.200 6.249 583,200 -0.02(-0.39%)
Dec 03, 2003 6.286 6.311 6.262 6.274 689,765 +0.01(+0.10%)
Dec 02, 2003 6.293 6.299 6.243 6.268 545,095 -0.04(-0.69%)
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.