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 )

16.90 +0.11 (+0.66%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 4.561 4.648 4.555 4.635 40,665 +0.07(+1.49%)
Jan 30, 2003 4.592 4.679 4.505 4.567 73,584 -0.08(-1.73%)
Jan 29, 2003 4.617 4.648 4.561 4.648 69,066 +0.02(+0.54%)
Jan 28, 2003 4.641 4.654 4.592 4.623 206,877 +0.02(+0.40%)
Jan 27, 2003 4.524 4.660 4.487 4.604 385,675 -0.01(-0.13%)
Jan 24, 2003 4.592 4.703 4.592 4.611 285,141 -0.12(-2.62%)
Jan 23, 2003 4.765 4.765 4.666 4.734 53,575 +0.11(+2.28%)
Jan 22, 2003 4.716 4.722 4.617 4.629 40,665 +0.02(+0.54%)
Jan 21, 2003 4.623 4.691 4.592 4.604 17,428 -0.15(-3.13%)
Jan 17, 2003 4.710 4.753 4.648 4.753 38,406 +0.03(+0.66%)
Jan 16, 2003 4.865 4.877 4.710 4.722 201,067 -0.06(-1.17%)
Jan 15, 2003 4.803 4.858 4.772 4.778 42,279 -0.02(-0.39%)
Jan 14, 2003 4.765 4.796 4.722 4.796 39,535 +0.02(+0.52%)
Jan 13, 2003 4.796 4.796 4.722 4.772 25,819 +0.05(+1.05%)
Jan 10, 2003 4.796 4.796 4.679 4.722 110,861 -0.02(-0.52%)
Jan 09, 2003 4.772 4.784 4.685 4.747 128,935 +0.07(+1.59%)
Jan 08, 2003 4.629 4.703 4.623 4.672 13,555 +0.01(+0.13%)
Jan 07, 2003 4.679 4.734 4.666 4.666 62,934 -0.06(-1.31%)
Jan 06, 2003 4.629 4.734 4.629 4.728 127,321 +0.02(+0.39%)
Jan 03, 2003 4.629 4.734 4.629 4.710 29,369 +0.02(+0.53%)
Jan 02, 2003 4.604 4.685 4.573 4.685 86,656 +0.08(+1.75%)
Dec 31, 2002 4.617 4.617 4.493 4.604 45,183 +0.07(+1.64%)
Dec 30, 2002 4.443 4.580 4.443 4.530 117,800 +0.04(+0.83%)
Dec 27, 2002 4.617 4.685 4.456 4.493 42,763 -0.19(-3.97%)
Dec 26, 2002 4.722 4.741 4.611 4.679 72,778 +0.03(+0.67%)
Dec 24, 2002 4.747 4.747 4.648 4.648 4,195 +0.02(+0.40%)
Dec 23, 2002 4.672 4.697 4.592 4.629 121,027 -0.09(-1.97%)
Dec 20, 2002 4.722 4.803 4.703 4.722 41,310 +0.05(+1.06%)
Dec 19, 2002 4.679 4.747 4.648 4.672 59,061 -0.01(-0.26%)
Dec 18, 2002 4.759 4.759 4.672 4.685 386,966 -0.15(-3.08%)
Dec 17, 2002 4.747 4.858 4.747 4.834 48,088 -0.02(-0.38%)
Dec 16, 2002 4.772 4.877 4.747 4.852 81,330 +0.02(+0.38%)
Dec 13, 2002 4.834 4.877 4.741 4.834 131,839 +0.04(+0.78%)
Dec 12, 2002 4.778 4.871 4.778 4.796 1,995,508 +0.02(+0.39%)
Dec 11, 2002 4.834 4.871 4.747 4.778 2,174,630 -0.15(-3.14%)
Dec 10, 2002 4.852 4.933 4.778 4.933 65,193 +0.16(+3.38%)
Dec 09, 2002 4.772 4.846 4.765 4.772 59,223 -0.12(-2.53%)
Dec 06, 2002 4.902 4.945 4.896 4.896 43,408 -0.07(-1.37%)
Dec 05, 2002 5.013 5.013 4.927 4.964 2,219,652 +0.02(+0.50%)
Dec 04, 2002 4.927 4.976 4.914 4.939 2,739,104 -0.08(-1.60%)
Dec 03, 2002 4.995 5.075 4.995 5.019 66,807 -0.01(-0.25%)
Dec 02, 2002 5.081 5.131 5.013 5.032 60,191 +0.07(+1.37%)
Nov 29, 2002 5.075 5.075 4.958 4.964 79,071 -0.07(-1.48%)
Nov 27, 2002 4.982 5.050 4.945 5.038 33,403 +0.11(+2.14%)
Nov 26, 2002 4.939 5.044 4.914 4.933 73,100 -0.06(-1.24%)
Nov 25, 2002 5.075 5.075 4.995 4.995 30,499 -0.02(-0.37%)
Nov 22, 2002 5.007 5.038 4.939 5.013 93,917 +0.01(+0.25%)
Nov 21, 2002 5.044 5.069 4.970 5.001 121,350 -0.03(-0.62%)
Nov 20, 2002 4.871 5.050 4.871 5.032 58,900 +0.11(+2.27%)
Nov 19, 2002 5.019 5.019 4.902 4.920 37,760 -0.01(-0.25%)
Nov 18, 2002 4.951 4.989 4.871 4.933 117,639 -0.10(-1.97%)
Nov 15, 2002 4.976 5.032 4.877 5.032 245,121 +0.09(+1.88%)
Nov 14, 2002 4.858 4.945 4.858 4.939 110,538 +0.14(+2.97%)
Nov 13, 2002 4.796 4.809 4.691 4.796 96,822 +0.01(+0.26%)
Nov 12, 2002 4.803 4.840 4.772 4.784 34,856 +0.03(+0.65%)
Nov 11, 2002 4.796 4.809 4.679 4.753 39,697 -0.07(-1.54%)
Nov 08, 2002 4.840 4.902 4.827 4.827 14,039 +0.02(+0.52%)
Nov 07, 2002 4.920 4.920 4.778 4.803 46,636 -0.08(-1.65%)
Nov 06, 2002 4.951 4.951 4.827 4.883 60,836 +0.04(+0.90%)
Nov 05, 2002 4.772 4.908 4.747 4.840 133,453 -0.03(-0.64%)
Nov 04, 2002 4.846 4.951 4.809 4.871 66,323 +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.