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 )

15.66 +0.04 (+0.26%)
Official Closing Price Updated: 6:30 PM EDT, Jul 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 (%)
Aug 29, 2003 5.418 5.479 5.418 5.455 1,159,366 +0.07(+1.23%)
Aug 28, 2003 5.412 5.418 5.352 5.388 275,391 -0.01(-0.11%)
Aug 27, 2003 5.388 5.418 5.328 5.394 671,203 -0.01(-0.22%)
Aug 26, 2003 5.334 5.412 5.310 5.406 617,553 +0.02(+0.45%)
Aug 25, 2003 5.340 5.388 5.334 5.382 890,619 +0.05(+0.90%)
Aug 22, 2003 5.388 5.412 5.304 5.334 1,043,429 +0.01(+0.23%)
Aug 21, 2003 5.310 5.346 5.232 5.322 417,571 +0.16(+3.03%)
Aug 20, 2003 5.166 5.172 5.129 5.166 650,607 +0.03(+0.59%)
Aug 19, 2003 5.117 5.172 5.117 5.136 1,059,541 -0.02(-0.47%)
Aug 18, 2003 5.123 5.166 5.093 5.160 2,076,893 +0.11(+2.15%)
Aug 15, 2003 4.991 5.051 4.991 5.051 108,130 +0.00(+0.00%)
Aug 14, 2003 5.045 5.057 5.021 5.051 309,607 +0.05(+1.08%)
Aug 13, 2003 5.003 5.009 4.967 4.997 895,103 +0.05(+0.97%)
Aug 12, 2003 4.901 4.949 4.877 4.949 338,508 +0.11(+2.24%)
Aug 11, 2003 4.834 4.889 4.810 4.841 1,893,188 +0.04(+0.88%)
Aug 08, 2003 4.810 4.810 4.756 4.798 190,348 +0.01(+0.25%)
Aug 07, 2003 4.768 4.792 4.756 4.786 713,724 +0.02(+0.51%)
Aug 06, 2003 4.816 4.865 4.732 4.762 500,288 -0.06(-1.25%)
Aug 05, 2003 4.907 4.913 4.822 4.822 447,136 -0.08(-1.72%)
Aug 04, 2003 4.931 4.931 4.877 4.907 1,103,723 +0.02(+0.49%)
Aug 01, 2003 4.925 4.925 4.895 4.883 228,219 -0.02(-0.49%)
Jul 31, 2003 4.883 4.925 4.853 4.907 429,364 +0.05(+1.12%)
Jul 30, 2003 4.871 4.871 4.822 4.853 174,403 -0.01(-0.25%)
Jul 29, 2003 4.847 4.883 4.834 4.865 234,696 +0.02(+0.50%)
Jul 28, 2003 4.847 4.883 4.834 4.841 282,201 +0.02(+0.50%)
Jul 25, 2003 4.810 4.816 4.744 4.816 369,070 +0.07(+1.39%)
Jul 24, 2003 4.750 4.810 4.744 4.750 344,487 +0.00(+0.00%)
Jul 23, 2003 4.798 4.810 4.732 4.750 345,484 -0.09(-1.87%)
Jul 22, 2003 4.816 4.847 4.792 4.841 124,407 +0.04(+0.88%)
Jul 21, 2003 4.895 4.895 4.768 4.798 244,995 -0.12(-2.45%)
Jul 18, 2003 4.786 4.925 4.786 4.919 913,042 +0.17(+3.55%)
Jul 17, 2003 4.786 4.816 4.732 4.750 436,008 -0.06(-1.25%)
Jul 16, 2003 4.847 4.871 4.792 4.810 6,617,190 +0.00(+0.00%)
Jul 15, 2003 4.883 4.883 4.792 4.810 473,878 -0.07(-1.36%)
Jul 14, 2003 4.913 4.937 4.816 4.877 762,557 +0.10(+2.02%)
Jul 11, 2003 4.732 4.822 4.732 4.780 187,691 +0.04(+0.76%)
Jul 10, 2003 4.877 4.877 4.720 4.744 451,621 -0.07(-1.50%)
Jul 09, 2003 4.847 4.847 4.786 4.816 524,870 +0.01(+0.13%)
Jul 08, 2003 4.871 4.871 4.786 4.810 692,131 +0.01(+0.13%)
Jul 07, 2003 4.756 4.816 4.738 4.804 1,207,534 +0.20(+4.31%)
Jul 03, 2003 4.666 4.678 4.594 4.606 446,804 -0.04(-0.91%)
Jul 02, 2003 4.660 4.690 4.606 4.648 1,580,757 -0.01(-0.26%)
Jul 01, 2003 4.606 4.666 4.558 4.660 1,600,855 +0.05(+1.18%)
Jun 30, 2003 4.606 4.648 4.558 4.606 1,954,644 -0.02(-0.52%)
Jun 27, 2003 4.672 4.672 4.564 4.630 1,008,881 -0.02(-0.39%)
Jun 26, 2003 4.606 4.678 4.594 4.648 1,251,384 +0.08(+1.85%)
Jun 25, 2003 4.624 4.630 4.564 4.564 655,590 -0.01(-0.26%)
Jun 24, 2003 4.527 4.606 4.521 4.576 2,632,658 -0.01(-0.26%)
Jun 23, 2003 4.678 4.714 4.576 4.588 393,486 -0.13(-2.81%)
Jun 20, 2003 4.756 4.756 4.684 4.720 214,432 +0.03(+0.64%)
Jun 19, 2003 4.720 4.762 4.690 4.690 464,576 -0.05(-1.14%)
Jun 18, 2003 4.708 4.750 4.702 4.744 286,353 -0.03(-0.63%)
Jun 17, 2003 4.810 4.816 4.762 4.774 1,252,547 -0.01(-0.25%)
Jun 16, 2003 4.762 4.804 4.696 4.786 1,723,103 +0.08(+1.66%)
Jun 13, 2003 4.720 4.738 4.672 4.708 1,727,090 +0.00(+0.00%)
Jun 12, 2003 4.756 4.768 4.666 4.708 1,266,997 -0.05(-1.14%)
Jun 11, 2003 4.750 4.774 4.696 4.762 1,105,550 +0.05(+1.02%)
Jun 10, 2003 4.714 4.750 4.648 4.714 341,996 +0.10(+2.09%)
Jun 09, 2003 4.720 4.726 4.606 4.618 731,663 -0.03(-0.65%)
Jun 06, 2003 4.720 4.756 4.624 4.648 1,273,807 +0.02(+0.39%)
Jun 05, 2003 4.666 4.690 4.606 4.630 893,941 -0.06(-1.28%)
Jun 04, 2003 4.666 4.696 4.666 4.690 824,844 +0.07(+1.43%)
Jun 03, 2003 4.636 4.642 4.588 4.624 323,559 +0.02(+0.39%)
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.