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 (%)
Oct 31, 2002 4.812 4.812 4.676 4.713 47,954 -0.12(-2.44%)
Oct 30, 2002 4.738 4.874 4.713 4.831 243,323 +0.02(+0.52%)
Oct 29, 2002 4.825 4.825 4.707 4.806 778,408 -0.02(-0.51%)
Oct 28, 2002 4.893 4.924 4.775 4.831 218,296 +0.01(+0.13%)
Oct 25, 2002 4.831 4.831 4.713 4.825 100,106 +0.11(+2.37%)
Oct 24, 2002 4.738 4.837 4.713 4.713 24,865 -0.02(-0.39%)
Oct 23, 2002 4.843 4.843 4.707 4.732 13,239 +0.05(+1.06%)
Oct 22, 2002 4.695 4.701 4.589 4.682 87,512 -0.03(-0.66%)
Oct 21, 2002 4.701 4.781 4.651 4.713 44,563 +0.06(+1.20%)
Oct 18, 2002 4.639 4.757 4.639 4.657 141,763 -0.08(-1.70%)
Oct 17, 2002 4.818 4.818 4.707 4.738 83,637 +0.16(+3.52%)
Oct 16, 2002 4.633 4.670 4.465 4.577 68,944 -0.16(-3.40%)
Oct 15, 2002 4.596 4.738 4.596 4.738 96,877 +0.26(+5.81%)
Oct 14, 2002 4.484 4.496 4.373 4.478 542,512 -0.01(-0.14%)
Oct 11, 2002 4.280 4.484 4.280 4.484 65,876 +0.17(+4.02%)
Oct 10, 2002 4.242 4.329 4.193 4.311 47,792 +0.03(+0.72%)
Oct 09, 2002 4.335 4.410 4.273 4.280 75,079 -0.06(-1.29%)
Oct 08, 2002 4.428 4.428 4.255 4.335 234,119 +0.07(+1.60%)
Oct 07, 2002 4.286 4.329 4.267 4.267 38,427 -0.02(-0.58%)
Oct 04, 2002 4.391 4.391 4.280 4.292 56,027 -0.10(-2.26%)
Oct 03, 2002 4.335 4.397 4.292 4.391 31,969 -0.05(-1.12%)
Oct 02, 2002 4.410 4.527 4.404 4.441 48,761 -0.19(-4.14%)
Oct 01, 2002 4.441 4.639 4.441 4.633 109,632 +0.22(+4.91%)
Sep 30, 2002 4.490 4.515 4.373 4.416 78,793 -0.06(-1.38%)
Sep 27, 2002 4.620 4.620 4.459 4.478 50,699 -0.03(-0.69%)
Sep 26, 2002 4.639 4.639 4.490 4.509 42,464 -0.02(-0.41%)
Sep 25, 2002 4.465 4.571 4.465 4.527 42,625 +0.10(+2.24%)
Sep 24, 2002 4.397 4.515 4.397 4.428 48,438 -0.12(-2.72%)
Sep 23, 2002 4.472 4.583 4.459 4.552 519,423 -0.03(-0.68%)
Sep 20, 2002 4.565 4.670 4.521 4.583 35,844 +0.07(+1.65%)
Sep 19, 2002 4.546 4.608 4.509 4.509 92,194 -0.15(-3.32%)
Sep 18, 2002 4.701 4.701 4.565 4.664 42,141 -0.03(-0.66%)
Sep 17, 2002 4.726 4.763 4.651 4.695 204,087 -0.01(-0.13%)
Sep 16, 2002 4.707 4.707 4.558 4.701 44,724 -0.06(-1.30%)
Sep 13, 2002 4.701 4.825 4.701 4.763 75,402 -0.04(-0.90%)
Sep 12, 2002 4.899 4.899 4.806 4.806 3,713 -0.03(-0.64%)
Sep 11, 2002 4.831 4.924 4.831 4.837 28,578 +0.01(+0.13%)
Sep 10, 2002 4.800 4.918 4.800 4.831 200,374 +0.07(+1.43%)
Sep 09, 2002 4.849 4.856 4.732 4.763 23,250 -0.12(-2.41%)
Sep 06, 2002 4.738 4.887 4.738 4.880 35,198 +0.05(+1.03%)
Sep 05, 2002 4.750 4.831 4.695 4.831 26,641 -0.05(-1.02%)
Sep 04, 2002 4.769 4.880 4.763 4.880 78,954 +0.13(+2.74%)
Sep 03, 2002 4.769 4.769 4.651 4.750 1,718,439 -0.09(-1.92%)
Aug 30, 2002 4.924 4.924 4.800 4.843 29,547 +0.01(+0.13%)
Aug 29, 2002 4.806 4.924 4.806 4.837 160,977 -0.06(-1.26%)
Aug 28, 2002 4.893 4.949 4.806 4.899 115,283 -0.01(-0.13%)
Aug 27, 2002 5.023 5.023 4.905 4.905 492,458 -0.11(-2.22%)
Aug 26, 2002 5.029 5.072 4.961 5.017 56,188 -0.01(-0.25%)
Aug 23, 2002 5.079 5.079 4.955 5.029 290,470 -0.09(-1.69%)
Aug 22, 2002 5.085 5.122 5.048 5.116 617,107 +0.04(+0.85%)
Aug 21, 2002 5.054 5.097 5.048 5.072 643,587 +0.03(+0.61%)
Aug 20, 2002 5.004 5.072 4.949 5.041 224,270 -0.01(-0.12%)
Aug 16, 2002 5.017 5.060 4.930 5.048 3,293,823 +0.01(+0.12%)
Aug 15, 2002 5.004 5.041 4.905 5.041 101,559 +0.12(+2.39%)
Aug 14, 2002 4.862 4.924 4.763 4.924 59,579 +0.09(+1.92%)
Aug 13, 2002 4.862 4.961 4.831 4.831 193,915 +0.04(+0.78%)
Aug 12, 2002 4.862 4.893 4.732 4.794 255,755 -0.19(-3.85%)
Aug 07, 2002 4.967 5.035 4.837 4.986 404,462 +0.09(+1.77%)
Aug 06, 2002 4.800 5.017 4.800 4.899 254,302 +0.11(+2.20%)
Aug 05, 2002 5.010 5.010 4.775 4.794 189,879 -0.15(-3.13%)
Aug 02, 2002 5.004 5.054 4.899 4.949 74,756 -0.15(-3.03%)
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.