Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Hong Kong Ishares MSCI ETF
(NY:
EWH
)
17.10
-0.06 (-0.35%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2003
4.558
4.645
4.552
4.633
40,688
+0.07(+1.49%)
Jan 30, 2003
4.589
4.676
4.503
4.565
73,626
-0.08(-1.73%)
Jan 29, 2003
4.614
4.645
4.558
4.645
69,105
+0.02(+0.54%)
Jan 28, 2003
4.639
4.651
4.589
4.620
206,994
+0.02(+0.40%)
Jan 27, 2003
4.521
4.657
4.484
4.602
385,894
-0.01(-0.13%)
Jan 24, 2003
4.589
4.701
4.589
4.608
285,303
-0.12(-2.62%)
Jan 23, 2003
4.763
4.763
4.664
4.732
53,605
+0.11(+2.28%)
Jan 22, 2003
4.713
4.719
4.614
4.626
40,688
+0.02(+0.54%)
Jan 21, 2003
4.620
4.688
4.589
4.602
17,437
-0.15(-3.13%)
Jan 17, 2003
4.707
4.750
4.645
4.750
38,427
+0.03(+0.66%)
Jan 16, 2003
4.862
4.874
4.707
4.719
201,181
-0.06(-1.17%)
Jan 15, 2003
4.800
4.856
4.769
4.775
42,303
-0.02(-0.39%)
Jan 14, 2003
4.763
4.794
4.719
4.794
39,558
+0.02(+0.52%)
Jan 13, 2003
4.794
4.794
4.719
4.769
25,833
+0.05(+1.05%)
Jan 10, 2003
4.794
4.794
4.676
4.719
110,924
-0.02(-0.52%)
Jan 09, 2003
4.769
4.781
4.682
4.744
129,008
+0.07(+1.59%)
Jan 08, 2003
4.626
4.701
4.620
4.670
13,562
+0.01(+0.13%)
Jan 07, 2003
4.676
4.732
4.664
4.664
62,970
-0.06(-1.31%)
Jan 06, 2003
4.626
4.732
4.626
4.726
127,393
+0.02(+0.39%)
Jan 03, 2003
4.626
4.732
4.626
4.707
29,386
+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
.