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 )

15.81 -0.01 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 5.456 5.517 5.456 5.492 1,151,367 +0.07(+1.23%)
Aug 28, 2003 5.450 5.456 5.389 5.426 273,490 -0.01(-0.11%)
Aug 27, 2003 5.426 5.456 5.365 5.432 666,572 -0.01(-0.22%)
Aug 26, 2003 5.371 5.450 5.347 5.444 613,292 +0.02(+0.45%)
Aug 25, 2003 5.377 5.426 5.371 5.420 884,474 +0.05(+0.90%)
Aug 22, 2003 5.426 5.450 5.341 5.371 1,036,230 +0.01(+0.23%)
Aug 21, 2003 5.347 5.383 5.268 5.359 414,690 +0.16(+3.03%)
Aug 20, 2003 5.202 5.208 5.165 5.202 646,118 +0.03(+0.59%)
Aug 19, 2003 5.153 5.208 5.153 5.171 1,052,230 -0.02(-0.47%)
Aug 18, 2003 5.159 5.202 5.129 5.195 2,062,564 +0.11(+2.15%)
Aug 15, 2003 5.026 5.086 5.026 5.086 107,383 +0.00(+0.00%)
Aug 14, 2003 5.080 5.092 5.056 5.086 307,471 +0.05(+1.08%)
Aug 13, 2003 5.038 5.044 5.001 5.032 888,928 +0.05(+0.97%)
Aug 12, 2003 4.935 4.983 4.911 4.983 336,172 +0.11(+2.24%)
Aug 11, 2003 4.868 4.923 4.844 4.874 1,880,126 +0.04(+0.88%)
Aug 08, 2003 4.844 4.844 4.789 4.832 189,035 +0.01(+0.25%)
Aug 07, 2003 4.801 4.826 4.789 4.820 708,800 +0.02(+0.51%)
Aug 06, 2003 4.850 4.898 4.765 4.795 496,836 -0.06(-1.25%)
Aug 05, 2003 4.941 4.947 4.856 4.856 444,051 -0.08(-1.72%)
Aug 04, 2003 4.965 4.965 4.911 4.941 1,096,108 +0.02(+0.49%)
Aug 01, 2003 4.959 4.959 4.929 4.917 226,644 -0.02(-0.49%)
Jul 31, 2003 4.917 4.959 4.886 4.941 426,401 +0.05(+1.12%)
Jul 30, 2003 4.904 4.904 4.856 4.886 173,199 -0.01(-0.25%)
Jul 29, 2003 4.880 4.917 4.868 4.898 233,077 +0.02(+0.50%)
Jul 28, 2003 4.880 4.917 4.868 4.874 280,254 +0.02(+0.50%)
Jul 25, 2003 4.844 4.850 4.777 4.850 366,524 +0.07(+1.39%)
Jul 24, 2003 4.783 4.844 4.777 4.783 342,111 +0.00(+0.00%)
Jul 23, 2003 4.832 4.844 4.765 4.783 343,100 -0.09(-1.87%)
Jul 22, 2003 4.850 4.880 4.826 4.874 123,549 +0.04(+0.88%)
Jul 21, 2003 4.929 4.929 4.801 4.832 243,304 -0.12(-2.45%)
Jul 18, 2003 4.820 4.959 4.820 4.953 906,743 +0.17(+3.55%)
Jul 17, 2003 4.820 4.850 4.765 4.783 432,999 -0.06(-1.25%)
Jul 16, 2003 4.880 4.904 4.826 4.844 6,571,536 +0.00(+0.00%)
Jul 15, 2003 4.917 4.917 4.826 4.844 470,609 -0.07(-1.36%)
Jul 14, 2003 4.947 4.971 4.850 4.911 757,296 +0.10(+2.02%)
Jul 11, 2003 4.765 4.856 4.765 4.814 186,396 +0.04(+0.76%)
Jul 10, 2003 4.911 4.911 4.753 4.777 448,505 -0.07(-1.50%)
Jul 09, 2003 4.880 4.880 4.820 4.850 521,249 +0.01(+0.13%)
Jul 08, 2003 4.904 4.904 4.820 4.844 687,356 +0.01(+0.13%)
Jul 07, 2003 4.789 4.850 4.771 4.838 1,199,203 +0.20(+4.31%)
Jul 03, 2003 4.698 4.710 4.626 4.638 443,721 -0.04(-0.91%)
Jul 02, 2003 4.692 4.723 4.638 4.680 1,569,851 -0.01(-0.26%)
Jul 01, 2003 4.638 4.698 4.589 4.692 1,589,810 +0.05(+1.18%)
Jun 30, 2003 4.638 4.680 4.589 4.638 1,941,159 -0.02(-0.52%)
Jun 27, 2003 4.704 4.704 4.595 4.662 1,001,920 -0.02(-0.39%)
Jun 26, 2003 4.638 4.710 4.626 4.680 1,242,750 +0.08(+1.85%)
Jun 25, 2003 4.656 4.662 4.595 4.595 651,066 -0.01(-0.26%)
Jun 24, 2003 4.559 4.638 4.553 4.607 2,614,494 -0.01(-0.26%)
Jun 23, 2003 4.710 4.747 4.607 4.620 390,772 -0.13(-2.81%)
Jun 20, 2003 4.789 4.789 4.717 4.753 212,953 +0.03(+0.64%)
Jun 19, 2003 4.753 4.795 4.723 4.723 461,371 -0.05(-1.14%)
Jun 18, 2003 4.741 4.783 4.735 4.777 284,377 -0.03(-0.63%)
Jun 17, 2003 4.844 4.850 4.795 4.807 1,243,905 -0.01(-0.25%)
Jun 16, 2003 4.795 4.838 4.729 4.820 1,711,215 +0.08(+1.66%)
Jun 13, 2003 4.753 4.771 4.704 4.741 1,715,174 +0.00(+0.00%)
Jun 12, 2003 4.789 4.801 4.698 4.741 1,258,256 -0.05(-1.14%)
Jun 11, 2003 4.783 4.807 4.729 4.795 1,097,922 +0.05(+1.02%)
Jun 10, 2003 4.747 4.783 4.680 4.747 339,636 +0.10(+2.09%)
Jun 09, 2003 4.753 4.759 4.638 4.650 726,615 -0.03(-0.65%)
Jun 06, 2003 4.753 4.789 4.656 4.680 1,265,019 +0.02(+0.39%)
Jun 05, 2003 4.698 4.723 4.638 4.662 887,773 -0.06(-1.28%)
Jun 04, 2003 4.698 4.729 4.698 4.723 819,153 +0.07(+1.43%)
Jun 03, 2003 4.668 4.674 4.620 4.656 321,327 +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.