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 )

15.89 -0.05 (-0.31%)
Official Closing Price Updated: 8:00 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 (%)
Jun 30, 2003 4.640 4.683 4.592 4.640 1,940,060 -0.02(-0.52%)
Jun 27, 2003 4.707 4.707 4.598 4.665 1,001,353 -0.02(-0.39%)
Jun 26, 2003 4.640 4.713 4.628 4.683 1,242,047 +0.08(+1.85%)
Jun 25, 2003 4.659 4.665 4.598 4.598 650,698 -0.01(-0.26%)
Jun 24, 2003 4.561 4.640 4.555 4.610 2,613,015 -0.01(-0.26%)
Jun 23, 2003 4.713 4.750 4.610 4.622 390,550 -0.13(-2.81%)
Jun 20, 2003 4.792 4.792 4.719 4.756 212,832 +0.03(+0.64%)
Jun 19, 2003 4.756 4.798 4.725 4.725 461,110 -0.05(-1.14%)
Jun 18, 2003 4.743 4.786 4.737 4.780 284,216 -0.03(-0.63%)
Jun 17, 2003 4.847 4.853 4.798 4.810 1,243,201 -0.01(-0.25%)
Jun 16, 2003 4.798 4.840 4.731 4.822 1,710,247 +0.08(+1.66%)
Jun 13, 2003 4.756 4.774 4.707 4.743 1,714,203 +0.00(+0.00%)
Jun 12, 2003 4.792 4.804 4.701 4.743 1,257,544 -0.05(-1.14%)
Jun 11, 2003 4.786 4.810 4.731 4.798 1,097,301 +0.05(+1.02%)
Jun 10, 2003 4.750 4.786 4.683 4.750 339,444 +0.10(+2.09%)
Jun 09, 2003 4.756 4.762 4.640 4.652 726,203 -0.03(-0.65%)
Jun 06, 2003 4.756 4.792 4.659 4.683 1,264,303 +0.02(+0.39%)
Jun 05, 2003 4.701 4.725 4.640 4.665 887,271 -0.06(-1.28%)
Jun 04, 2003 4.701 4.731 4.701 4.725 818,689 +0.07(+1.43%)
Jun 03, 2003 4.671 4.677 4.622 4.659 321,145 +0.02(+0.39%)
Jun 02, 2003 4.671 4.701 4.616 4.640 2,036,008 +0.02(+0.53%)
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%)
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.