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 )

15.88 -0.06 (-0.41%)
Streaming Delayed Price Updated: 2:01 PM EDT, Jun 13, 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 4.592 4.640 4.580 4.616 616,572 +0.06(+1.33%)
May 29, 2003 4.604 4.671 4.543 4.555 1,125,162 -0.05(-1.05%)
May 28, 2003 4.671 4.683 4.592 4.604 791,158 -0.07(-1.43%)
May 27, 2003 4.598 4.707 4.580 4.671 2,469,093 +0.13(+2.80%)
May 23, 2003 4.513 4.592 4.483 4.543 1,375,253 +0.10(+2.32%)
May 22, 2003 4.428 4.458 4.404 4.440 318,507 +0.03(+0.69%)
May 21, 2003 4.380 4.416 4.337 4.410 453,856 +0.02(+0.41%)
May 20, 2003 4.355 4.416 4.325 4.392 344,225 +0.04(+0.84%)
May 19, 2003 4.398 4.398 4.325 4.355 266,082 -0.07(-1.51%)
May 16, 2003 4.434 4.440 4.380 4.422 505,622 -0.02(-0.55%)
May 15, 2003 4.452 4.464 4.398 4.446 561,674 +0.04(+0.83%)
May 14, 2003 4.470 4.470 4.373 4.410 250,750 -0.04(-0.82%)
May 13, 2003 4.452 4.483 4.428 4.446 689,934 -0.03(-0.68%)
May 12, 2003 4.416 4.495 4.404 4.477 1,122,030 +0.07(+1.65%)
May 09, 2003 4.373 4.416 4.313 4.404 1,182,203 +0.12(+2.69%)
May 08, 2003 4.331 4.331 4.289 4.289 1,478,290 -0.02(-0.56%)
May 07, 2003 4.367 4.367 4.282 4.313 570,247 -0.01(-0.14%)
May 06, 2003 4.355 4.380 4.313 4.319 1,408,225 -0.01(-0.14%)
May 05, 2003 4.361 4.361 4.325 4.325 908,373 -0.01(-0.14%)
May 02, 2003 4.276 4.331 4.252 4.331 1,324,806 +0.12(+2.73%)
May 01, 2003 4.204 4.240 4.161 4.216 1,193,084 +0.01(+0.29%)
Apr 30, 2003 4.264 4.276 4.204 4.204 980,581 -0.05(-1.28%)
Apr 29, 2003 4.276 4.282 4.173 4.258 2,047,383 +0.13(+3.24%)
Apr 28, 2003 4.052 4.155 4.034 4.125 1,503,019 +0.14(+3.50%)
Apr 25, 2003 4.016 4.028 3.979 3.985 1,410,038 -0.04(-0.91%)
Apr 24, 2003 4.016 4.064 3.979 4.022 711,366 -0.07(-1.63%)
Apr 23, 2003 4.034 4.094 4.016 4.088 1,793,500 -0.07(-1.61%)
Apr 22, 2003 4.064 4.173 4.034 4.155 688,945 +0.09(+2.24%)
Apr 21, 2003 4.034 4.076 4.034 4.064 785,058 -0.04(-0.89%)
Apr 17, 2003 4.040 4.100 4.040 4.100 70,065 +0.04(+1.05%)
Apr 16, 2003 4.125 4.185 4.040 4.058 178,542 -0.06(-1.47%)
Apr 15, 2003 4.076 4.119 4.076 4.119 249,431 +0.01(+0.30%)
Apr 14, 2003 4.064 4.113 4.046 4.107 197,006 -0.01(-0.29%)
Apr 11, 2003 4.100 4.210 4.100 4.119 99,245 +0.03(+0.74%)
Apr 10, 2003 4.094 4.143 4.070 4.088 279,435 -0.02(-0.59%)
Apr 09, 2003 4.131 4.204 4.094 4.113 198,819 -0.16(-3.83%)
Apr 08, 2003 4.191 4.319 4.191 4.276 194,203 -0.04(-0.98%)
Apr 07, 2003 4.276 4.361 4.276 4.319 308,616 +0.04(+0.99%)
Apr 04, 2003 4.319 4.319 4.246 4.276 158,099 +0.08(+1.88%)
Apr 03, 2003 4.210 4.210 4.131 4.198 614,759 -0.04(-0.86%)
Apr 02, 2003 4.234 4.295 4.216 4.234 267,731 +0.07(+1.75%)
Apr 01, 2003 4.185 4.228 4.100 4.161 208,052 +0.02(+0.44%)
Mar 31, 2003 4.185 4.228 4.100 4.143 275,973 -0.18(-4.21%)
Mar 28, 2003 4.325 4.337 4.289 4.325 69,735 +0.06(+1.42%)
Mar 27, 2003 4.355 4.416 4.264 4.264 64,954 -0.12(-2.63%)
Mar 26, 2003 4.361 4.446 4.361 4.380 98,915 -0.10(-2.17%)
Mar 25, 2003 4.367 4.507 4.367 4.477 98,750 +0.05(+1.23%)
Mar 24, 2003 4.495 4.495 4.404 4.422 488,642 -0.16(-3.44%)
Mar 21, 2003 4.549 4.580 4.416 4.580 45,665 +0.05(+1.07%)
Mar 20, 2003 4.398 4.561 4.398 4.531 100,563 +0.04(+0.95%)
Mar 19, 2003 4.458 4.507 4.446 4.489 39,895 +0.12(+2.78%)
Mar 18, 2003 4.446 4.446 4.276 4.367 266,247 -0.07(-1.50%)
Mar 17, 2003 4.367 4.446 4.307 4.434 177,058 +0.11(+2.52%)
Mar 14, 2003 4.276 4.361 4.252 4.325 167,496 +0.01(+0.28%)
Mar 13, 2003 4.325 4.331 4.222 4.313 93,804 +0.07(+1.57%)
Mar 12, 2003 4.307 4.355 4.185 4.246 60,008 -0.06(-1.41%)
Mar 11, 2003 4.185 4.313 4.185 4.307 9,561 +0.08(+1.87%)
Mar 10, 2003 4.276 4.355 4.216 4.228 28,026 -0.13(-3.06%)
Mar 07, 2003 4.386 4.386 4.289 4.361 18,793 +0.02(+0.56%)
Mar 06, 2003 4.337 4.422 4.313 4.337 189,258 -0.13(-2.99%)
Mar 05, 2003 4.404 4.483 4.404 4.470 19,123 +0.00(+0.00%)
Mar 04, 2003 4.434 4.483 4.422 4.470 15,496 -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.