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 (%)
Mar 31, 2003 4.276 4.319 4.189 4.232 270,134 -0.19(-4.21%)
Mar 28, 2003 4.418 4.431 4.381 4.418 68,259 +0.06(+1.42%)
Mar 27, 2003 4.449 4.511 4.356 4.356 63,580 -0.12(-2.63%)
Mar 26, 2003 4.456 4.542 4.456 4.474 96,822 -0.10(-2.17%)
Mar 25, 2003 4.462 4.604 4.462 4.573 96,660 +0.06(+1.23%)
Mar 24, 2003 4.592 4.592 4.499 4.518 478,302 -0.16(-3.44%)
Mar 21, 2003 4.648 4.679 4.511 4.679 44,699 +0.05(+1.07%)
Mar 20, 2003 4.493 4.660 4.493 4.629 98,436 +0.04(+0.95%)
Mar 19, 2003 4.555 4.604 4.542 4.586 39,051 +0.12(+2.78%)
Mar 18, 2003 4.542 4.542 4.369 4.462 260,613 -0.07(-1.50%)
Mar 17, 2003 4.462 4.542 4.400 4.530 173,312 +0.11(+2.52%)
Mar 14, 2003 4.369 4.456 4.344 4.418 163,952 +0.01(+0.28%)
Mar 13, 2003 4.418 4.425 4.313 4.406 91,819 +0.07(+1.57%)
Mar 12, 2003 4.400 4.449 4.276 4.338 58,738 -0.06(-1.41%)
Mar 11, 2003 4.276 4.406 4.276 4.400 9,359 +0.08(+1.87%)
Mar 10, 2003 4.369 4.449 4.307 4.319 27,433 -0.14(-3.06%)
Mar 07, 2003 4.480 4.480 4.381 4.456 18,396 +0.02(+0.56%)
Mar 06, 2003 4.431 4.518 4.406 4.431 185,253 -0.14(-2.99%)
Mar 05, 2003 4.499 4.580 4.499 4.567 18,718 +0.00(+0.00%)
Mar 04, 2003 4.530 4.580 4.518 4.567 15,168 -0.04(-0.81%)
Mar 03, 2003 4.611 4.611 4.555 4.604 16,459 +0.06(+1.23%)
Feb 28, 2003 4.530 4.598 4.524 4.549 17,912 +0.01(+0.14%)
Feb 27, 2003 4.468 4.549 4.468 4.542 151,042 +0.07(+1.52%)
Feb 26, 2003 4.468 4.542 4.468 4.474 4,034 +0.00(+0.00%)
Feb 25, 2003 4.487 4.499 4.394 4.474 64,709 -0.06(-1.23%)
Feb 24, 2003 4.648 4.648 4.511 4.530 11,134 -0.11(-2.27%)
Feb 21, 2003 4.672 4.679 4.567 4.635 42,601 +0.01(+0.27%)
Feb 20, 2003 4.703 4.728 4.623 4.623 34,533 -0.08(-1.71%)
Feb 19, 2003 4.759 4.772 4.592 4.703 188,964 +0.01(+0.26%)
Feb 18, 2003 4.728 4.759 4.672 4.691 291,758 +0.05(+1.07%)
Feb 14, 2003 4.493 4.641 4.493 4.641 70,196 +0.12(+2.60%)
Feb 13, 2003 4.598 4.617 4.518 4.524 43,085 -0.05(-1.08%)
Feb 12, 2003 4.641 4.679 4.542 4.573 52,284 +0.09(+1.93%)
Feb 11, 2003 4.648 4.648 4.487 4.487 46,313 -0.02(-0.41%)
Feb 10, 2003 4.635 4.635 4.499 4.505 14,361 +0.02(+0.41%)
Feb 07, 2003 4.487 4.586 4.487 4.487 27,110 -0.04(-0.82%)
Feb 06, 2003 4.499 4.586 4.487 4.524 27,917 +0.02(+0.41%)
Feb 05, 2003 4.586 4.617 4.505 4.505 10,489 +0.00(+0.00%)
Feb 04, 2003 4.635 4.635 4.505 4.505 41,472 -0.17(-3.58%)
Feb 03, 2003 4.672 4.679 4.598 4.672 43,408 +0.04(+0.80%)
Jan 31, 2003 4.561 4.648 4.555 4.635 40,665 +0.07(+1.49%)
Jan 30, 2003 4.592 4.679 4.505 4.567 73,584 -0.08(-1.73%)
Jan 29, 2003 4.617 4.648 4.561 4.648 69,066 +0.02(+0.54%)
Jan 28, 2003 4.641 4.654 4.592 4.623 206,877 +0.02(+0.40%)
Jan 27, 2003 4.524 4.660 4.487 4.604 385,675 -0.01(-0.13%)
Jan 24, 2003 4.592 4.703 4.592 4.611 285,141 -0.12(-2.62%)
Jan 23, 2003 4.765 4.765 4.666 4.734 53,575 +0.11(+2.28%)
Jan 22, 2003 4.716 4.722 4.617 4.629 40,665 +0.02(+0.54%)
Jan 21, 2003 4.623 4.691 4.592 4.604 17,428 -0.15(-3.13%)
Jan 17, 2003 4.710 4.753 4.648 4.753 38,406 +0.03(+0.66%)
Jan 16, 2003 4.865 4.877 4.710 4.722 201,067 -0.06(-1.17%)
Jan 15, 2003 4.803 4.858 4.772 4.778 42,279 -0.02(-0.39%)
Jan 14, 2003 4.765 4.796 4.722 4.796 39,535 +0.02(+0.52%)
Jan 13, 2003 4.796 4.796 4.722 4.772 25,819 +0.05(+1.05%)
Jan 10, 2003 4.796 4.796 4.679 4.722 110,861 -0.02(-0.52%)
Jan 09, 2003 4.772 4.784 4.685 4.747 128,935 +0.07(+1.59%)
Jan 08, 2003 4.629 4.703 4.623 4.672 13,555 +0.01(+0.13%)
Jan 07, 2003 4.679 4.734 4.666 4.666 62,934 -0.06(-1.31%)
Jan 06, 2003 4.629 4.734 4.629 4.728 127,321 +0.02(+0.39%)
Jan 03, 2003 4.629 4.734 4.629 4.710 29,369 +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.