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 )

16.76 +0.07 (+0.42%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2003 4.401 4.467 4.395 4.419 18,436 +0.01(+0.14%)
Feb 27, 2003 4.341 4.419 4.341 4.413 155,468 +0.07(+1.52%)
Feb 26, 2003 4.341 4.413 4.341 4.347 4,152 +0.00(+0.00%)
Feb 25, 2003 4.359 4.371 4.269 4.347 66,605 -0.05(-1.23%)
Feb 24, 2003 4.515 4.515 4.383 4.401 11,460 -0.10(-2.27%)
Feb 21, 2003 4.539 4.545 4.437 4.503 43,849 +0.01(+0.27%)
Feb 20, 2003 4.570 4.594 4.491 4.491 35,545 -0.08(-1.71%)
Feb 19, 2003 4.624 4.636 4.461 4.570 194,501 +0.01(+0.26%)
Feb 18, 2003 4.594 4.624 4.539 4.558 300,305 +0.05(+1.07%)
Feb 14, 2003 4.365 4.509 4.365 4.509 72,252 +0.11(+2.60%)
Feb 13, 2003 4.467 4.485 4.389 4.395 44,348 -0.05(-1.08%)
Feb 12, 2003 4.509 4.545 4.413 4.443 53,815 +0.08(+1.93%)
Feb 11, 2003 4.515 4.515 4.359 4.359 47,670 -0.02(-0.41%)
Feb 10, 2003 4.503 4.503 4.371 4.377 14,782 +0.02(+0.41%)
Feb 07, 2003 4.359 4.455 4.359 4.359 27,904 -0.04(-0.82%)
Feb 06, 2003 4.371 4.455 4.359 4.395 28,735 +0.02(+0.41%)
Feb 05, 2003 4.455 4.485 4.377 4.377 10,796 +0.00(+0.00%)
Feb 04, 2003 4.503 4.503 4.377 4.377 42,687 -0.16(-3.58%)
Feb 03, 2003 4.539 4.545 4.467 4.539 44,680 +0.04(+0.80%)
Jan 31, 2003 4.431 4.515 4.425 4.503 41,856 +0.07(+1.49%)
Jan 30, 2003 4.461 4.545 4.377 4.437 75,740 -0.08(-1.73%)
Jan 29, 2003 4.485 4.515 4.431 4.515 71,090 +0.02(+0.54%)
Jan 28, 2003 4.509 4.521 4.461 4.491 212,938 +0.02(+0.40%)
Jan 27, 2003 4.395 4.527 4.359 4.473 396,974 -0.01(-0.13%)
Jan 24, 2003 4.461 4.570 4.461 4.479 293,495 -0.12(-2.62%)
Jan 23, 2003 4.630 4.630 4.533 4.600 55,144 +0.10(+2.28%)
Jan 22, 2003 4.582 4.588 4.485 4.497 41,856 +0.02(+0.54%)
Jan 21, 2003 4.491 4.558 4.461 4.473 17,938 -0.14(-3.13%)
Jan 17, 2003 4.576 4.618 4.515 4.618 39,531 +0.03(+0.66%)
Jan 16, 2003 4.726 4.738 4.576 4.588 206,958 -0.05(-1.17%)
Jan 15, 2003 4.666 4.720 4.636 4.642 43,517 -0.02(-0.39%)
Jan 14, 2003 4.630 4.660 4.588 4.660 40,694 +0.02(+0.52%)
Jan 13, 2003 4.660 4.660 4.588 4.636 26,575 +0.05(+1.05%)
Jan 10, 2003 4.660 4.660 4.545 4.588 114,109 -0.02(-0.52%)
Jan 09, 2003 4.636 4.648 4.552 4.612 132,712 +0.07(+1.59%)
Jan 08, 2003 4.497 4.570 4.491 4.539 13,952 +0.01(+0.13%)
Jan 07, 2003 4.545 4.600 4.533 4.533 64,778 -0.06(-1.31%)
Jan 06, 2003 4.497 4.600 4.497 4.594 131,051 +0.02(+0.39%)
Jan 03, 2003 4.497 4.600 4.497 4.576 30,229 +0.02(+0.53%)
Jan 02, 2003 4.473 4.552 4.443 4.552 89,194 +0.08(+1.75%)
Dec 31, 2002 4.485 4.485 4.365 4.473 46,507 +0.07(+1.64%)
Dec 30, 2002 4.317 4.449 4.317 4.401 121,251 +0.04(+0.83%)
Dec 27, 2002 4.485 4.552 4.329 4.365 44,016 -0.18(-3.97%)
Dec 26, 2002 4.588 4.606 4.479 4.545 74,910 +0.03(+0.67%)
Dec 24, 2002 4.612 4.612 4.515 4.515 4,318 +0.02(+0.40%)
Dec 23, 2002 4.539 4.564 4.461 4.497 124,573 -0.09(-1.97%)
Dec 20, 2002 4.588 4.666 4.570 4.588 42,521 +0.05(+1.06%)
Dec 19, 2002 4.545 4.612 4.515 4.539 60,791 -0.01(-0.26%)
Dec 18, 2002 4.624 4.624 4.539 4.552 398,303 -0.14(-3.08%)
Dec 17, 2002 4.612 4.720 4.612 4.696 49,497 -0.02(-0.38%)
Dec 16, 2002 4.636 4.738 4.612 4.714 83,713 +0.02(+0.38%)
Dec 13, 2002 4.696 4.738 4.606 4.696 135,702 +0.04(+0.78%)
Dec 12, 2002 4.642 4.732 4.642 4.660 2,053,971 +0.02(+0.39%)
Dec 11, 2002 4.696 4.732 4.612 4.642 2,238,340 -0.15(-3.14%)
Dec 10, 2002 4.714 4.792 4.642 4.792 67,103 +0.16(+3.38%)
Dec 09, 2002 4.636 4.708 4.630 4.636 60,958 -0.12(-2.53%)
Dec 06, 2002 4.762 4.804 4.756 4.756 44,680 -0.07(-1.37%)
Dec 05, 2002 4.871 4.871 4.786 4.822 2,284,682 +0.02(+0.50%)
Dec 04, 2002 4.786 4.834 4.774 4.798 2,819,352 -0.08(-1.61%)
Dec 03, 2002 4.853 4.931 4.853 4.877 68,764 -0.01(-0.25%)
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.