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 )

17.07 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 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 4.273 4.317 4.187 4.230 270,287 -0.19(-4.21%)
Mar 28, 2003 4.416 4.428 4.379 4.416 68,298 +0.06(+1.42%)
Mar 27, 2003 4.447 4.509 4.354 4.354 63,616 -0.12(-2.63%)
Mar 26, 2003 4.453 4.540 4.453 4.472 96,877 -0.10(-2.17%)
Mar 25, 2003 4.459 4.602 4.459 4.571 96,715 +0.06(+1.23%)
Mar 24, 2003 4.589 4.589 4.496 4.515 478,573 -0.16(-3.44%)
Mar 21, 2003 4.645 4.676 4.509 4.676 44,724 +0.05(+1.07%)
Mar 20, 2003 4.490 4.657 4.490 4.626 98,491 +0.04(+0.95%)
Mar 19, 2003 4.552 4.602 4.540 4.583 39,073 +0.12(+2.78%)
Mar 18, 2003 4.540 4.540 4.366 4.459 260,761 -0.07(-1.50%)
Mar 17, 2003 4.459 4.540 4.397 4.527 173,410 +0.11(+2.52%)
Mar 14, 2003 4.366 4.453 4.342 4.416 164,045 +0.01(+0.28%)
Mar 13, 2003 4.416 4.422 4.311 4.404 91,871 +0.07(+1.57%)
Mar 12, 2003 4.397 4.447 4.273 4.335 58,772 -0.06(-1.41%)
Mar 11, 2003 4.273 4.404 4.273 4.397 9,364 +0.08(+1.87%)
Mar 10, 2003 4.366 4.447 4.304 4.317 27,448 -0.14(-3.06%)
Mar 07, 2003 4.478 4.478 4.379 4.453 18,406 +0.02(+0.56%)
Mar 06, 2003 4.428 4.515 4.404 4.428 185,358 -0.14(-2.98%)
Mar 05, 2003 4.496 4.577 4.496 4.565 18,729 +0.00(+0.00%)
Mar 04, 2003 4.527 4.577 4.515 4.565 15,177 -0.04(-0.81%)
Mar 03, 2003 4.608 4.608 4.552 4.602 16,469 +0.06(+1.23%)
Feb 28, 2003 4.527 4.596 4.521 4.546 17,922 +0.01(+0.14%)
Feb 27, 2003 4.465 4.546 4.465 4.540 151,128 +0.07(+1.52%)
Feb 26, 2003 4.465 4.540 4.465 4.472 4,036 +0.00(+0.00%)
Feb 25, 2003 4.484 4.496 4.391 4.472 64,746 -0.06(-1.23%)
Feb 24, 2003 4.645 4.645 4.509 4.527 11,140 -0.11(-2.27%)
Feb 21, 2003 4.670 4.676 4.565 4.633 42,625 +0.01(+0.27%)
Feb 20, 2003 4.701 4.726 4.620 4.620 34,552 -0.08(-1.71%)
Feb 19, 2003 4.757 4.769 4.589 4.701 189,071 +0.01(+0.26%)
Feb 18, 2003 4.726 4.757 4.670 4.688 291,923 +0.05(+1.07%)
Feb 14, 2003 4.490 4.639 4.490 4.639 70,235 +0.12(+2.60%)
Feb 13, 2003 4.596 4.614 4.515 4.521 43,110 -0.05(-1.08%)
Feb 12, 2003 4.639 4.676 4.540 4.571 52,313 +0.09(+1.93%)
Feb 11, 2003 4.645 4.645 4.484 4.484 46,339 -0.02(-0.41%)
Feb 10, 2003 4.633 4.633 4.496 4.503 14,370 +0.02(+0.41%)
Feb 07, 2003 4.484 4.583 4.484 4.484 27,125 -0.04(-0.82%)
Feb 06, 2003 4.496 4.583 4.484 4.521 27,932 +0.02(+0.41%)
Feb 05, 2003 4.583 4.614 4.503 4.503 10,495 +0.00(+0.00%)
Feb 04, 2003 4.633 4.633 4.503 4.503 41,495 -0.17(-3.58%)
Feb 03, 2003 4.670 4.676 4.596 4.670 43,433 +0.04(+0.80%)
Jan 31, 2003 4.558 4.645 4.552 4.633 40,688 +0.07(+1.49%)
Jan 30, 2003 4.589 4.676 4.503 4.565 73,626 -0.08(-1.73%)
Jan 29, 2003 4.614 4.645 4.558 4.645 69,105 +0.02(+0.54%)
Jan 28, 2003 4.639 4.651 4.589 4.620 206,994 +0.02(+0.40%)
Jan 27, 2003 4.521 4.657 4.484 4.602 385,894 -0.01(-0.13%)
Jan 24, 2003 4.589 4.701 4.589 4.608 285,303 -0.12(-2.62%)
Jan 23, 2003 4.763 4.763 4.664 4.732 53,605 +0.11(+2.28%)
Jan 22, 2003 4.713 4.719 4.614 4.626 40,688 +0.02(+0.54%)
Jan 21, 2003 4.620 4.688 4.589 4.602 17,437 -0.15(-3.13%)
Jan 17, 2003 4.707 4.750 4.645 4.750 38,427 +0.03(+0.66%)
Jan 16, 2003 4.862 4.874 4.707 4.719 201,181 -0.06(-1.17%)
Jan 15, 2003 4.800 4.856 4.769 4.775 42,303 -0.02(-0.39%)
Jan 14, 2003 4.763 4.794 4.719 4.794 39,558 +0.02(+0.52%)
Jan 13, 2003 4.794 4.794 4.719 4.769 25,833 +0.05(+1.05%)
Jan 10, 2003 4.794 4.794 4.676 4.719 110,924 -0.02(-0.52%)
Jan 09, 2003 4.769 4.781 4.682 4.744 129,008 +0.07(+1.59%)
Jan 08, 2003 4.626 4.701 4.620 4.670 13,562 +0.01(+0.13%)
Jan 07, 2003 4.676 4.732 4.664 4.664 62,970 -0.06(-1.31%)
Jan 06, 2003 4.626 4.732 4.626 4.726 127,393 +0.02(+0.39%)
Jan 03, 2003 4.626 4.732 4.626 4.707 29,386 +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.