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 )

15.82 +0.07 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 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 4.464 4.549 4.458 4.537 41,544 +0.07(+1.49%)
Jan 30, 2003 4.495 4.580 4.410 4.470 75,175 -0.08(-1.73%)
Jan 29, 2003 4.519 4.549 4.464 4.549 70,559 +0.02(+0.54%)
Jan 28, 2003 4.543 4.555 4.495 4.525 211,349 +0.02(+0.40%)
Jan 27, 2003 4.428 4.561 4.392 4.507 394,012 -0.01(-0.13%)
Jan 24, 2003 4.495 4.604 4.495 4.513 291,305 -0.12(-2.62%)
Jan 23, 2003 4.665 4.665 4.568 4.634 54,733 +0.10(+2.28%)
Jan 22, 2003 4.616 4.622 4.519 4.531 41,544 +0.02(+0.54%)
Jan 21, 2003 4.525 4.592 4.495 4.507 17,804 -0.15(-3.13%)
Jan 17, 2003 4.610 4.652 4.549 4.652 39,236 +0.03(+0.66%)
Jan 16, 2003 4.762 4.774 4.610 4.622 205,414 -0.05(-1.17%)
Jan 15, 2003 4.701 4.756 4.671 4.677 43,193 -0.02(-0.39%)
Jan 14, 2003 4.665 4.695 4.622 4.695 40,390 +0.02(+0.52%)
Jan 13, 2003 4.695 4.695 4.622 4.671 26,377 +0.05(+1.05%)
Jan 10, 2003 4.695 4.695 4.580 4.622 113,258 -0.02(-0.52%)
Jan 09, 2003 4.671 4.683 4.586 4.646 131,722 +0.07(+1.59%)
Jan 08, 2003 4.531 4.604 4.525 4.574 13,848 +0.01(+0.13%)
Jan 07, 2003 4.580 4.634 4.568 4.568 64,295 -0.06(-1.31%)
Jan 06, 2003 4.531 4.634 4.531 4.628 130,073 +0.02(+0.39%)
Jan 03, 2003 4.531 4.634 4.531 4.610 30,004 +0.02(+0.53%)
Jan 02, 2003 4.507 4.586 4.477 4.586 88,529 +0.08(+1.75%)
Dec 31, 2002 4.519 4.519 4.398 4.507 46,160 +0.07(+1.64%)
Dec 30, 2002 4.349 4.483 4.349 4.434 120,347 +0.04(+0.83%)
Dec 27, 2002 4.519 4.586 4.361 4.398 43,687 -0.18(-3.97%)
Dec 26, 2002 4.622 4.640 4.513 4.580 74,351 +0.03(+0.67%)
Dec 24, 2002 4.646 4.646 4.549 4.549 4,286 +0.02(+0.40%)
Dec 23, 2002 4.574 4.598 4.495 4.531 123,644 -0.09(-1.97%)
Dec 20, 2002 4.622 4.701 4.604 4.622 42,203 +0.05(+1.06%)
Dec 19, 2002 4.580 4.646 4.549 4.574 60,338 -0.01(-0.26%)
Dec 18, 2002 4.659 4.659 4.574 4.586 395,331 -0.15(-3.08%)
Dec 17, 2002 4.646 4.756 4.646 4.731 49,127 -0.02(-0.38%)
Dec 16, 2002 4.671 4.774 4.646 4.750 83,088 +0.02(+0.38%)
Dec 13, 2002 4.731 4.774 4.640 4.731 134,689 +0.04(+0.78%)
Dec 12, 2002 4.677 4.768 4.677 4.695 2,038,646 +0.02(+0.39%)
Dec 11, 2002 4.731 4.768 4.646 4.677 2,221,639 -0.15(-3.14%)
Dec 10, 2002 4.750 4.828 4.677 4.828 66,603 +0.16(+3.38%)
Dec 09, 2002 4.671 4.743 4.665 4.671 60,503 -0.12(-2.53%)
Dec 06, 2002 4.798 4.840 4.792 4.792 44,347 -0.07(-1.37%)
Dec 05, 2002 4.907 4.907 4.822 4.859 2,267,635 +0.02(+0.50%)
Dec 04, 2002 4.822 4.871 4.810 4.834 2,798,316 -0.08(-1.61%)
Dec 03, 2002 4.889 4.968 4.889 4.913 68,251 -0.01(-0.25%)
Dec 02, 2002 4.974 5.022 4.907 4.925 61,492 +0.07(+1.37%)
Nov 29, 2002 4.968 4.968 4.853 4.859 80,780 -0.07(-1.48%)
Nov 27, 2002 4.877 4.944 4.840 4.931 34,125 +0.10(+2.14%)
Nov 26, 2002 4.834 4.938 4.810 4.828 74,681 -0.06(-1.24%)
Nov 25, 2002 4.968 4.968 4.889 4.889 31,158 -0.02(-0.37%)
Nov 22, 2002 4.901 4.931 4.834 4.907 95,947 +0.01(+0.25%)
Nov 21, 2002 4.938 4.962 4.865 4.895 123,973 -0.03(-0.62%)
Nov 20, 2002 4.768 4.944 4.768 4.925 60,173 +0.11(+2.27%)
Nov 19, 2002 4.913 4.913 4.798 4.816 38,577 -0.01(-0.25%)
Nov 18, 2002 4.847 4.883 4.768 4.828 120,182 -0.10(-1.97%)
Nov 15, 2002 4.871 4.925 4.774 4.925 250,420 +0.09(+1.88%)
Nov 14, 2002 4.756 4.840 4.756 4.834 112,928 +0.14(+2.97%)
Nov 13, 2002 4.695 4.707 4.592 4.695 98,915 +0.01(+0.26%)
Nov 12, 2002 4.701 4.737 4.671 4.683 35,609 +0.03(+0.65%)
Nov 11, 2002 4.695 4.707 4.580 4.652 40,555 -0.07(-1.54%)
Nov 08, 2002 4.737 4.798 4.725 4.725 14,342 +0.02(+0.52%)
Nov 07, 2002 4.816 4.816 4.677 4.701 47,644 -0.08(-1.65%)
Nov 06, 2002 4.847 4.847 4.725 4.780 62,151 +0.04(+0.90%)
Nov 05, 2002 4.671 4.804 4.646 4.737 136,338 -0.03(-0.64%)
Nov 04, 2002 4.743 4.847 4.707 4.768 67,757 +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.