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 29, 2002 5.741 5.741 5.655 5.692 21,635 +0.00(+0.00%)
Mar 28, 2002 5.741 5.741 5.655 5.692 21,635 +0.01(+0.11%)
Mar 27, 2002 5.636 5.723 5.636 5.686 64,746 +0.10(+1.77%)
Mar 26, 2002 5.525 5.636 5.525 5.586 37,297 +0.01(+0.22%)
Mar 25, 2002 5.574 5.630 5.549 5.574 279,975 +0.04(+0.67%)
Mar 22, 2002 5.506 5.611 5.506 5.537 94,293 -0.01(-0.11%)
Mar 21, 2002 5.593 5.636 5.512 5.543 971,355 -0.12(-2.19%)
Mar 20, 2002 5.642 5.723 5.599 5.667 72,980 -0.09(-1.51%)
Mar 19, 2002 5.667 5.754 5.648 5.754 121,419 +0.04(+0.65%)
Mar 18, 2002 5.760 5.785 5.704 5.717 57,964 -0.01(-0.11%)
Mar 15, 2002 5.760 5.791 5.717 5.723 195,207 -0.01(-0.22%)
Mar 14, 2002 5.735 5.760 5.679 5.735 71,689 +0.06(+1.09%)
Mar 13, 2002 5.723 5.723 5.667 5.673 65,553 -0.04(-0.76%)
Mar 12, 2002 5.754 5.760 5.704 5.717 64,584 -0.04(-0.75%)
Mar 11, 2002 5.754 5.760 5.704 5.760 111,408 +0.03(+0.54%)
Mar 08, 2002 5.729 5.785 5.710 5.729 212,968 +0.06(+1.09%)
Mar 07, 2002 5.692 5.692 5.636 5.667 113,507 -0.06(-0.97%)
Mar 06, 2002 5.636 5.729 5.593 5.723 189,233 +0.14(+2.44%)
Mar 05, 2002 5.593 5.698 5.543 5.586 138,372 +0.06(+1.12%)
Mar 04, 2002 5.537 5.599 5.456 5.525 70,074 +0.06(+1.13%)
Mar 01, 2002 5.401 5.463 5.333 5.463 39,396 +0.09(+1.73%)
Feb 28, 2002 5.419 5.432 5.345 5.370 19,536 -0.09(-1.59%)
Feb 27, 2002 5.512 5.512 5.407 5.456 57,157 +0.11(+1.97%)
Feb 26, 2002 5.444 5.481 5.320 5.351 68,136 -0.17(-3.03%)
Feb 25, 2002 5.456 5.549 5.438 5.518 50,699 -0.10(-1.76%)
Feb 22, 2002 5.463 5.617 5.463 5.617 16,953 +0.08(+1.45%)
Feb 21, 2002 5.525 5.624 5.512 5.537 52,313 -0.04(-0.78%)
Feb 20, 2002 5.525 5.686 5.525 5.580 68,782 +0.11(+1.92%)
Feb 19, 2002 5.537 5.574 5.475 5.475 99,137 -0.14(-2.43%)
Feb 18, 2002 5.636 5.636 5.562 5.611 36,813 +0.00(+0.00%)
Feb 15, 2002 5.636 5.636 5.562 5.611 36,813 -0.06(-1.09%)
Feb 14, 2002 5.698 5.754 5.648 5.673 104,950 +0.04(+0.66%)
Feb 13, 2002 5.611 5.717 5.611 5.636 76,371 +0.04(+0.66%)
Feb 12, 2002 5.543 5.655 5.543 5.599 64,100 -0.04(-0.66%)
Feb 11, 2002 5.648 5.648 5.543 5.636 55,219 +0.12(+2.13%)
Feb 08, 2002 5.500 5.531 5.456 5.518 28,417 +0.07(+1.37%)
Feb 07, 2002 5.494 5.500 5.370 5.444 32,130 -0.03(-0.57%)
Feb 06, 2002 5.537 5.537 5.463 5.475 12,916 +0.02(+0.45%)
Feb 05, 2002 5.388 5.494 5.345 5.450 95,585 +0.12(+2.33%)
Feb 04, 2002 5.494 5.518 5.326 5.326 274,000 -0.16(-2.93%)
Feb 01, 2002 5.593 5.593 5.456 5.487 17,922 -0.14(-2.53%)
Jan 31, 2002 5.624 5.630 5.512 5.630 58,610 -0.01(-0.11%)
Jan 30, 2002 5.630 5.648 5.450 5.636 130,138 +0.02(+0.44%)
Jan 29, 2002 5.741 5.741 5.580 5.611 265,766 -0.05(-0.88%)
Jan 28, 2002 5.692 5.692 5.642 5.661 60,548 +0.00(+0.00%)
Jan 25, 2002 5.630 5.679 5.630 5.661 109,794 +0.01(+0.11%)
Jan 24, 2002 5.710 5.710 5.648 5.655 147,737 -0.06(-0.98%)
Jan 23, 2002 5.661 5.710 5.636 5.710 78,470 +0.05(+0.88%)
Jan 22, 2002 5.605 5.710 5.605 5.661 397,680 -0.01(-0.22%)
Jan 21, 2002 5.667 5.723 5.661 5.673 26,318 +0.00(+0.00%)
Jan 18, 2002 5.667 5.723 5.661 5.673 26,318 -0.11(-1.93%)
Jan 17, 2002 5.698 5.785 5.692 5.785 103,497 +0.20(+3.66%)
Jan 16, 2002 5.698 5.698 5.580 5.580 77,178 -0.12(-2.17%)
Jan 15, 2002 5.791 5.797 5.698 5.704 44,079 -0.09(-1.50%)
Jan 14, 2002 5.822 5.822 5.766 5.791 87,189 -0.01(-0.21%)
Jan 11, 2002 5.778 5.840 5.729 5.803 165,821 -0.09(-1.47%)
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.