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
)
16.72
-0.06 (-0.36%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Apr 30, 2003
4.354
4.366
4.292
4.292
960,375
-0.06(-1.28%)
Apr 29, 2003
4.366
4.373
4.261
4.348
2,005,196
+0.14(+3.24%)
Apr 28, 2003
4.137
4.242
4.119
4.212
1,472,048
+0.14(+3.50%)
Apr 25, 2003
4.100
4.112
4.063
4.069
1,380,984
-0.04(-0.90%)
Apr 24, 2003
4.100
4.150
4.063
4.106
696,708
-0.07(-1.63%)
Apr 23, 2003
4.119
4.181
4.100
4.174
1,756,544
-0.07(-1.61%)
Apr 22, 2003
4.150
4.261
4.119
4.242
674,749
+0.09(+2.24%)
Apr 21, 2003
4.119
4.162
4.119
4.150
768,881
-0.04(-0.89%)
Apr 17, 2003
4.125
4.187
4.125
4.187
68,621
+0.04(+1.05%)
Apr 16, 2003
4.212
4.273
4.125
4.143
174,863
-0.06(-1.47%)
Apr 15, 2003
4.162
4.205
4.162
4.205
244,291
+0.01(+0.30%)
Apr 14, 2003
4.150
4.199
4.131
4.193
192,947
-0.01(-0.29%)
Apr 11, 2003
4.187
4.298
4.187
4.205
97,200
+0.03(+0.74%)
Apr 10, 2003
4.181
4.230
4.156
4.174
273,678
-0.02(-0.59%)
Apr 09, 2003
4.218
4.292
4.181
4.199
194,723
-0.17(-3.83%)
Apr 08, 2003
4.280
4.410
4.280
4.366
190,202
-0.04(-0.98%)
Apr 07, 2003
4.366
4.453
4.366
4.410
302,256
+0.04(+0.99%)
Apr 04, 2003
4.410
4.410
4.335
4.366
154,842
+0.08(+1.88%)
Apr 03, 2003
4.298
4.298
4.218
4.286
602,091
-0.04(-0.86%)
Apr 02, 2003
4.323
4.385
4.304
4.323
262,214
+0.07(+1.75%)
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
.