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 (%)
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.