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 )

15.98 -0.26 (-1.59%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
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%)
Mar 03, 2003 4.513 4.513 4.458 4.507 16,815 +0.05(+1.23%)
Feb 28, 2003 4.434 4.501 4.428 4.452 18,299 +0.01(+0.14%)
Feb 27, 2003 4.373 4.452 4.373 4.446 154,308 +0.07(+1.52%)
Feb 26, 2003 4.373 4.446 4.373 4.380 4,121 +0.00(+0.00%)
Feb 25, 2003 4.392 4.404 4.301 4.380 66,108 -0.05(-1.23%)
Feb 24, 2003 4.549 4.549 4.416 4.434 11,375 -0.10(-2.27%)
Feb 21, 2003 4.574 4.580 4.470 4.537 43,522 +0.01(+0.27%)
Feb 20, 2003 4.604 4.628 4.525 4.525 35,279 -0.08(-1.71%)
Feb 19, 2003 4.659 4.671 4.495 4.604 193,049 +0.01(+0.26%)
Feb 18, 2003 4.628 4.659 4.574 4.592 298,065 +0.05(+1.07%)
Feb 14, 2003 4.398 4.543 4.398 4.543 71,713 +0.12(+2.60%)
Feb 13, 2003 4.501 4.519 4.422 4.428 44,017 -0.05(-1.08%)
Feb 12, 2003 4.543 4.580 4.446 4.477 53,414 +0.08(+1.93%)
Feb 11, 2003 4.549 4.549 4.392 4.392 47,314 -0.02(-0.41%)
Feb 10, 2003 4.537 4.537 4.404 4.410 14,672 +0.02(+0.41%)
Feb 07, 2003 4.392 4.489 4.392 4.392 27,696 -0.04(-0.82%)
Feb 06, 2003 4.404 4.489 4.392 4.428 28,520 +0.02(+0.41%)
Feb 05, 2003 4.489 4.519 4.410 4.410 10,715 +0.00(+0.00%)
Feb 04, 2003 4.537 4.537 4.410 4.410 42,368 -0.16(-3.58%)
Feb 03, 2003 4.574 4.580 4.501 4.574 44,347 +0.04(+0.80%)
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%)
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.