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 )

15.91 -0.32 (-2.00%)
Streaming Delayed Price Updated: 12:36 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 (%)
Feb 28, 2003 4.432 4.498 4.426 4.450 18,309 +0.01(+0.14%)
Feb 27, 2003 4.371 4.450 4.371 4.444 154,395 +0.07(+1.52%)
Feb 26, 2003 4.371 4.444 4.371 4.377 4,123 +0.00(+0.00%)
Feb 25, 2003 4.389 4.401 4.298 4.377 66,145 -0.05(-1.23%)
Feb 24, 2003 4.547 4.547 4.413 4.432 11,381 -0.10(-2.27%)
Feb 21, 2003 4.571 4.577 4.468 4.535 43,547 +0.01(+0.27%)
Feb 20, 2003 4.601 4.626 4.523 4.523 35,299 -0.08(-1.71%)
Feb 19, 2003 4.656 4.668 4.492 4.601 193,159 +0.01(+0.26%)
Feb 18, 2003 4.626 4.656 4.571 4.589 298,233 +0.05(+1.07%)
Feb 14, 2003 4.395 4.541 4.395 4.541 71,754 +0.12(+2.60%)
Feb 13, 2003 4.498 4.516 4.419 4.426 44,042 -0.05(-1.08%)
Feb 12, 2003 4.541 4.577 4.444 4.474 53,444 +0.08(+1.93%)
Feb 11, 2003 4.547 4.547 4.389 4.389 47,341 -0.02(-0.41%)
Feb 10, 2003 4.535 4.535 4.401 4.407 14,680 +0.02(+0.41%)
Feb 07, 2003 4.389 4.486 4.389 4.389 27,711 -0.04(-0.82%)
Feb 06, 2003 4.401 4.486 4.389 4.426 28,536 +0.02(+0.41%)
Feb 05, 2003 4.486 4.516 4.407 4.407 10,721 +0.00(+0.00%)
Feb 04, 2003 4.535 4.535 4.407 4.407 42,392 -0.16(-3.58%)
Feb 03, 2003 4.571 4.577 4.498 4.571 44,372 +0.04(+0.80%)
Jan 31, 2003 4.462 4.547 4.456 4.535 41,567 +0.07(+1.49%)
Jan 30, 2003 4.492 4.577 4.407 4.468 75,218 -0.08(-1.73%)
Jan 29, 2003 4.516 4.547 4.462 4.547 70,599 +0.02(+0.54%)
Jan 28, 2003 4.541 4.553 4.492 4.523 211,468 +0.02(+0.40%)
Jan 27, 2003 4.426 4.559 4.389 4.504 394,236 -0.01(-0.13%)
Jan 24, 2003 4.492 4.601 4.492 4.510 291,470 -0.12(-2.62%)
Jan 23, 2003 4.662 4.662 4.565 4.632 54,764 +0.10(+2.28%)
Jan 22, 2003 4.613 4.620 4.516 4.529 41,567 +0.02(+0.54%)
Jan 21, 2003 4.523 4.589 4.492 4.504 17,814 -0.15(-3.13%)
Jan 17, 2003 4.607 4.650 4.547 4.650 39,258 +0.03(+0.66%)
Jan 16, 2003 4.759 4.771 4.607 4.620 205,530 -0.05(-1.17%)
Jan 15, 2003 4.698 4.753 4.668 4.674 43,217 -0.02(-0.39%)
Jan 14, 2003 4.662 4.692 4.620 4.692 40,413 +0.02(+0.52%)
Jan 13, 2003 4.692 4.692 4.620 4.668 26,392 +0.05(+1.05%)
Jan 10, 2003 4.692 4.692 4.577 4.620 113,322 -0.02(-0.52%)
Jan 09, 2003 4.668 4.680 4.583 4.644 131,796 +0.07(+1.59%)
Jan 08, 2003 4.529 4.601 4.523 4.571 13,855 +0.01(+0.13%)
Jan 07, 2003 4.577 4.632 4.565 4.565 64,331 -0.06(-1.31%)
Jan 06, 2003 4.529 4.632 4.529 4.626 130,147 +0.02(+0.39%)
Jan 03, 2003 4.529 4.632 4.529 4.607 30,021 +0.02(+0.53%)
Jan 02, 2003 4.504 4.583 4.474 4.583 88,579 +0.08(+1.75%)
Dec 31, 2002 4.516 4.516 4.395 4.504 46,186 +0.07(+1.64%)
Dec 30, 2002 4.347 4.480 4.347 4.432 120,415 +0.04(+0.83%)
Dec 27, 2002 4.516 4.583 4.359 4.395 43,712 -0.18(-3.97%)
Dec 26, 2002 4.620 4.638 4.510 4.577 74,393 +0.03(+0.67%)
Dec 24, 2002 4.644 4.644 4.547 4.547 4,288 +0.02(+0.40%)
Dec 23, 2002 4.571 4.595 4.492 4.529 123,714 -0.09(-1.97%)
Dec 20, 2002 4.620 4.698 4.601 4.620 42,227 +0.05(+1.06%)
Dec 19, 2002 4.577 4.644 4.547 4.571 60,372 -0.01(-0.26%)
Dec 18, 2002 4.656 4.656 4.571 4.583 395,555 -0.15(-3.08%)
Dec 17, 2002 4.644 4.753 4.644 4.729 49,155 -0.02(-0.38%)
Dec 16, 2002 4.668 4.771 4.644 4.747 83,135 +0.02(+0.38%)
Dec 13, 2002 4.729 4.771 4.638 4.729 134,766 +0.04(+0.78%)
Dec 12, 2002 4.674 4.765 4.674 4.692 2,039,800 +0.02(+0.39%)
Dec 11, 2002 4.729 4.765 4.644 4.674 2,222,897 -0.15(-3.14%)
Dec 10, 2002 4.747 4.826 4.674 4.826 66,640 +0.16(+3.38%)
Dec 09, 2002 4.668 4.741 4.662 4.668 60,537 -0.12(-2.53%)
Dec 06, 2002 4.795 4.838 4.789 4.789 44,372 -0.07(-1.37%)
Dec 05, 2002 4.904 4.904 4.820 4.856 2,268,919 +0.02(+0.50%)
Dec 04, 2002 4.820 4.868 4.807 4.832 2,799,901 -0.08(-1.60%)
Dec 03, 2002 4.886 4.965 4.886 4.911 68,290 -0.01(-0.25%)
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.