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 (%)
Nov 28, 2003 6.029 6.029 5.951 6.029 1,607,375 +0.11(+1.84%)
Nov 26, 2003 5.847 5.944 5.878 5.920 532,164 +0.07(+1.24%)
Nov 25, 2003 5.908 5.908 5.829 5.847 476,772 +0.03(+0.52%)
Nov 24, 2003 5.781 5.823 5.781 5.817 1,432,130 +0.07(+1.27%)
Nov 21, 2003 5.714 5.793 5.726 5.744 796,433 +0.03(+0.53%)
Nov 20, 2003 5.805 5.805 5.763 5.714 912,329 -0.12(-1.98%)
Nov 19, 2003 5.769 5.847 5.769 5.829 1,218,143 +0.02(+0.42%)
Nov 18, 2003 5.938 5.938 5.787 5.805 606,845 -0.04(-0.62%)
Nov 17, 2003 5.829 5.902 5.781 5.841 4,608,303 -0.15(-2.53%)
Nov 14, 2003 6.005 6.060 5.963 5.993 410,169 -0.01(-0.10%)
Nov 13, 2003 6.035 6.035 6.035 5.999 457,153 +0.05(+0.82%)
Nov 12, 2003 5.944 5.975 5.890 5.951 2,879,427 -0.01(-0.10%)
Nov 11, 2003 6.023 5.981 5.951 5.957 5,232,954 -0.07(-1.11%)
Nov 10, 2003 6.066 6.066 6.011 6.023 756,373 -0.04(-0.70%)
Nov 07, 2003 6.157 6.181 6.054 6.066 773,188 -0.05(-0.79%)
Nov 06, 2003 6.114 6.120 6.017 6.114 1,173,301 -0.06(-0.98%)
Nov 05, 2003 6.175 6.205 6.133 6.175 1,195,062 +0.01(+0.20%)
Nov 04, 2003 6.175 6.187 6.139 6.163 1,803,887 -0.01(-0.20%)
Nov 03, 2003 6.145 6.181 6.145 6.175 3,916,217 +0.08(+1.29%)
Oct 31, 2003 6.114 6.126 6.078 6.096 548,156 +0.04(+0.70%)
Oct 30, 2003 6.151 6.151 6.054 6.054 961,787 -0.09(-1.48%)
Oct 29, 2003 6.157 6.157 6.066 6.145 736,589 -0.02(-0.30%)
Oct 28, 2003 6.108 6.114 6.108 6.163 1,027,071 +0.19(+3.15%)
Oct 27, 2003 6.023 6.023 5.957 5.975 516,997 +0.04(+0.61%)
Oct 24, 2003 5.896 5.957 5.872 5.938 1,336,182 -0.05(-0.91%)
Oct 23, 2003 5.896 6.005 5.872 5.993 2,008,806 -0.12(-1.98%)
Oct 22, 2003 6.248 6.278 6.102 6.114 1,596,989 -0.13(-2.14%)
Oct 21, 2003 6.205 6.321 6.217 6.248 1,264,963 +0.04(+0.68%)
Oct 20, 2003 6.175 6.193 6.175 6.205 1,918,628 +0.13(+2.10%)
Oct 17, 2003 6.157 6.187 6.048 6.078 931,783 -0.07(-1.18%)
Oct 16, 2003 6.139 6.163 6.133 6.151 905,735 -0.01(-0.10%)
Oct 15, 2003 6.211 6.211 6.102 6.157 890,897 +0.07(+1.20%)
Oct 14, 2003 6.066 6.120 6.066 6.084 1,177,422 -0.07(-1.18%)
Oct 13, 2003 6.120 6.151 6.102 6.157 1,121,865 +0.06(+1.00%)
Oct 10, 2003 6.114 6.120 6.072 6.096 737,579 +0.02(+0.30%)
Oct 09, 2003 6.060 6.060 6.060 6.078 2,322,863 +0.06(+1.01%)
Oct 08, 2003 6.035 6.066 6.005 6.017 980,416 -0.12(-1.88%)
Oct 07, 2003 6.066 6.126 6.048 6.133 688,616 -0.05(-0.79%)
Oct 06, 2003 6.248 6.254 6.145 6.181 1,428,173 +0.01(+0.10%)
Oct 03, 2003 6.157 6.211 6.139 6.175 3,739,661 +0.10(+1.60%)
Oct 02, 2003 6.072 6.078 6.011 6.078 1,187,479 +0.16(+2.77%)
Oct 01, 2003 5.823 5.944 5.817 5.914 1,698,047 +0.17(+2.96%)
Sep 30, 2003 5.823 5.823 5.744 5.744 1,006,793 -0.01(-0.21%)
Sep 29, 2003 5.823 5.823 5.750 5.756 923,540 -0.08(-1.35%)
Sep 26, 2003 5.878 5.878 5.793 5.835 645,422 +0.06(+1.05%)
Sep 25, 2003 5.805 5.853 5.775 5.775 282,403 -0.04(-0.73%)
Sep 24, 2003 5.829 5.896 5.793 5.817 1,274,689 +0.18(+3.23%)
Sep 23, 2003 5.587 5.641 5.587 5.635 798,412 +0.12(+2.20%)
Sep 22, 2003 5.514 5.544 5.441 5.514 3,936,173 +0.00(+0.00%)
Sep 19, 2003 5.581 5.581 5.514 5.514 688,451 -0.19(-3.30%)
Sep 18, 2003 5.653 5.732 5.635 5.702 521,119 +0.03(+0.53%)
Sep 17, 2003 5.720 5.720 5.653 5.672 820,503 -0.01(-0.21%)
Sep 16, 2003 5.599 5.690 5.599 5.684 518,646 +0.10(+1.85%)
Sep 15, 2003 5.623 5.629 5.556 5.581 1,506,811 +0.03(+0.55%)
Sep 12, 2003 5.550 5.556 5.508 5.550 770,056 +0.03(+0.55%)
Sep 11, 2003 5.459 5.562 5.429 5.520 378,516 +0.12(+2.13%)
Sep 10, 2003 5.435 5.483 5.399 5.405 869,960 -0.17(-3.05%)
Sep 09, 2003 5.605 5.611 5.550 5.574 2,850,247 -0.14(-2.44%)
Sep 08, 2003 5.665 5.763 5.653 5.714 2,313,466 +0.06(+1.07%)
Sep 05, 2003 5.678 5.750 5.641 5.653 517,327 -0.10(-1.69%)
Sep 04, 2003 5.756 5.763 5.732 5.750 634,542 +0.04(+0.64%)
Sep 03, 2003 5.756 5.756 5.684 5.714 1,207,592 +0.05(+0.96%)
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.