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 +0.27 (+1.72%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2003 6.246 6.259 6.209 6.228 536,557 +0.04(+0.70%)
Oct 30, 2003 6.284 6.284 6.185 6.185 941,436 -0.09(-1.48%)
Oct 29, 2003 6.290 6.290 6.197 6.277 721,003 -0.02(-0.30%)
Oct 28, 2003 6.240 6.246 6.240 6.296 1,005,338 +0.19(+3.15%)
Oct 27, 2003 6.154 6.154 6.085 6.104 506,058 +0.04(+0.61%)
Oct 24, 2003 6.023 6.085 5.999 6.067 1,307,908 -0.06(-0.91%)
Oct 23, 2003 6.023 6.135 5.999 6.123 1,966,300 -0.12(-1.98%)
Oct 22, 2003 6.383 6.414 6.234 6.246 1,563,196 -0.14(-2.14%)
Oct 21, 2003 6.339 6.457 6.352 6.383 1,238,196 +0.04(+0.68%)
Oct 20, 2003 6.308 6.327 6.308 6.339 1,878,030 +0.13(+2.10%)
Oct 17, 2003 6.290 6.321 6.178 6.209 912,066 -0.07(-1.18%)
Oct 16, 2003 6.271 6.296 6.265 6.284 886,570 -0.01(-0.10%)
Oct 15, 2003 6.346 6.346 6.234 6.290 872,046 +0.07(+1.20%)
Oct 14, 2003 6.197 6.253 6.197 6.216 1,152,508 -0.07(-1.18%)
Oct 13, 2003 6.253 6.284 6.234 6.290 1,098,126 +0.06(+1.00%)
Oct 10, 2003 6.246 6.253 6.203 6.228 721,972 +0.02(+0.30%)
Oct 09, 2003 6.191 6.191 6.191 6.209 2,273,711 +0.06(+1.01%)
Oct 08, 2003 6.166 6.197 6.135 6.147 959,670 -0.12(-1.88%)
Oct 07, 2003 6.197 6.259 6.178 6.265 674,044 -0.05(-0.79%)
Oct 06, 2003 6.383 6.389 6.277 6.315 1,397,953 +0.01(+0.10%)
Oct 03, 2003 6.290 6.346 6.271 6.308 3,660,530 +0.10(+1.60%)
Oct 02, 2003 6.203 6.209 6.141 6.209 1,162,352 +0.17(+2.77%)
Oct 01, 2003 5.949 6.073 5.943 6.042 1,662,117 +0.17(+2.96%)
Sep 30, 2003 5.949 5.949 5.868 5.868 985,490 -0.01(-0.21%)
Sep 29, 2003 5.949 5.949 5.875 5.881 903,998 -0.08(-1.35%)
Sep 26, 2003 6.005 6.005 5.918 5.961 631,765 +0.06(+1.05%)
Sep 25, 2003 5.930 5.980 5.899 5.899 276,427 -0.04(-0.73%)
Sep 24, 2003 5.955 6.023 5.918 5.943 1,247,717 +0.19(+3.23%)
Sep 23, 2003 5.707 5.763 5.707 5.757 781,517 +0.12(+2.20%)
Sep 22, 2003 5.633 5.664 5.559 5.633 3,852,884 +0.00(+0.00%)
Sep 19, 2003 5.701 5.701 5.633 5.633 673,883 -0.19(-3.30%)
Sep 18, 2003 5.776 5.856 5.757 5.825 510,092 +0.03(+0.53%)
Sep 17, 2003 5.844 5.844 5.776 5.794 803,141 -0.01(-0.21%)
Sep 16, 2003 5.720 5.813 5.720 5.807 507,671 +0.11(+1.85%)
Sep 15, 2003 5.745 5.751 5.676 5.701 1,474,927 +0.03(+0.55%)
Sep 12, 2003 5.670 5.676 5.627 5.670 753,762 +0.03(+0.55%)
Sep 11, 2003 5.577 5.683 5.546 5.639 370,506 +0.12(+2.13%)
Sep 10, 2003 5.552 5.602 5.515 5.521 851,552 -0.17(-3.05%)
Sep 09, 2003 5.726 5.732 5.670 5.695 2,789,936 -0.14(-2.44%)
Sep 08, 2003 5.788 5.887 5.776 5.837 2,264,513 +0.06(+1.07%)
Sep 05, 2003 5.800 5.875 5.763 5.776 506,380 -0.10(-1.69%)
Sep 04, 2003 5.881 5.887 5.856 5.875 621,115 +0.04(+0.64%)
Sep 03, 2003 5.881 5.881 5.807 5.837 1,182,039 +0.06(+0.96%)
Sep 02, 2003 5.757 5.782 5.676 5.782 757,473 +0.17(+2.98%)
Aug 29, 2003 5.577 5.639 5.577 5.614 1,126,366 +0.07(+1.23%)
Aug 28, 2003 5.571 5.577 5.509 5.546 267,552 -0.01(-0.11%)
Aug 27, 2003 5.546 5.577 5.484 5.552 652,098 -0.01(-0.22%)
Aug 26, 2003 5.490 5.571 5.466 5.565 599,975 +0.02(+0.45%)
Aug 25, 2003 5.497 5.546 5.490 5.540 865,269 +0.05(+0.90%)
Aug 22, 2003 5.546 5.571 5.459 5.490 1,013,730 +0.01(+0.23%)
Aug 21, 2003 5.466 5.503 5.385 5.478 405,685 +0.16(+3.03%)
Aug 20, 2003 5.317 5.323 5.280 5.317 632,088 +0.03(+0.59%)
Aug 19, 2003 5.267 5.323 5.267 5.286 1,029,383 -0.02(-0.47%)
Aug 18, 2003 5.274 5.317 5.243 5.311 2,017,777 +0.11(+2.15%)
Aug 15, 2003 5.137 5.199 5.137 5.199 105,052 +0.00(+0.00%)
Aug 14, 2003 5.193 5.205 5.168 5.199 300,794 +0.06(+1.08%)
Aug 13, 2003 5.150 5.156 5.112 5.143 869,626 +0.05(+0.97%)
Aug 12, 2003 5.044 5.094 5.019 5.094 328,873 +0.11(+2.24%)
Aug 11, 2003 4.976 5.032 4.951 4.982 1,839,302 +0.04(+0.88%)
Aug 08, 2003 4.951 4.951 4.896 4.939 184,930 +0.01(+0.25%)
Aug 07, 2003 4.908 4.933 4.896 4.927 693,409 +0.02(+0.51%)
Aug 06, 2003 4.958 5.007 4.871 4.902 486,048 -0.06(-1.25%)
Aug 05, 2003 5.050 5.057 4.964 4.964 434,409 -0.09(-1.72%)
Aug 04, 2003 5.075 5.075 5.019 5.050 1,072,307 +0.02(+0.49%)
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.