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 (%)
May 31, 2002 5.909 5.939 5.865 5.890 741,433 -0.12(-1.96%)
May 28, 2002 6.045 6.107 5.958 6.008 284,818 -0.07(-1.22%)
May 27, 2002 6.088 6.088 6.039 6.082 301,933 +0.00(+0.00%)
May 24, 2002 6.088 6.088 6.039 6.082 301,933 -0.04(-0.61%)
May 23, 2002 6.162 6.175 6.082 6.119 209,577 -0.07(-1.10%)
May 22, 2002 6.070 6.193 6.057 6.187 179,545 +0.06(+0.91%)
May 21, 2002 6.181 6.193 6.076 6.131 212,806 -0.11(-1.69%)
May 20, 2002 6.280 6.293 6.206 6.237 891,592 -0.06(-0.98%)
May 17, 2002 6.280 6.336 6.255 6.299 930,828 +0.07(+1.19%)
May 16, 2002 6.218 6.243 6.169 6.224 308,392 +0.03(+0.50%)
May 15, 2002 6.218 6.231 6.144 6.193 279,813 -0.02(-0.40%)
May 14, 2002 6.224 6.249 6.162 6.218 353,278 -0.02(-0.30%)
May 13, 2002 6.107 6.255 6.107 6.237 348,273 +0.20(+3.39%)
May 10, 2002 6.026 6.175 6.026 6.032 88,481 -0.03(-0.51%)
May 09, 2002 6.131 6.169 6.020 6.063 143,378 -0.22(-3.55%)
May 08, 2002 6.206 6.317 6.206 6.286 344,882 +0.07(+1.20%)
May 07, 2002 6.224 6.255 6.162 6.212 145,638 -0.01(-0.10%)
May 06, 2002 6.193 6.231 6.144 6.218 123,195 +0.01(+0.10%)
May 03, 2002 6.237 6.237 6.113 6.212 367,003 -0.02(-0.30%)
May 02, 2002 6.255 6.274 6.206 6.231 2,976,228 +0.07(+1.21%)
May 01, 2002 6.125 6.162 6.045 6.156 109,955 +0.03(+0.51%)
Apr 30, 2002 6.101 6.156 6.039 6.125 391,383 +0.20(+3.45%)
Apr 29, 2002 5.946 6.032 5.921 5.921 82,668 -0.02(-0.42%)
Apr 26, 2002 5.977 6.039 5.921 5.946 350,049 +0.02(+0.31%)
Apr 25, 2002 6.039 6.039 5.896 5.927 887,717 -0.12(-2.05%)
Apr 24, 2002 5.983 6.063 5.983 6.051 1,004,939 +0.07(+1.14%)
Apr 23, 2002 6.026 6.063 5.958 5.983 114,799 +0.17(+2.88%)
Apr 22, 2002 5.878 5.878 5.797 5.816 83,960 -0.14(-2.39%)
Apr 19, 2002 5.791 5.970 5.791 5.958 104,304 +0.12(+2.01%)
Apr 18, 2002 5.791 5.853 5.735 5.840 294,345 +0.09(+1.51%)
Apr 17, 2002 5.803 5.878 5.754 5.754 77,986 +0.04(+0.76%)
Apr 16, 2002 5.537 5.754 5.537 5.710 102,528 +0.11(+1.99%)
Apr 15, 2002 5.599 5.599 5.494 5.599 123,356 +0.00(+0.00%)
Apr 12, 2002 5.531 5.599 5.531 5.599 84,444 +0.14(+2.61%)
Apr 11, 2002 5.537 5.599 5.456 5.456 263,667 -0.07(-1.34%)
Apr 10, 2002 5.512 5.537 5.456 5.531 37,136 -0.01(-0.11%)
Apr 09, 2002 5.574 5.574 5.531 5.537 27,609 +0.00(+0.00%)
Apr 08, 2002 5.512 5.537 5.456 5.537 49,245 -0.01(-0.11%)
Apr 05, 2002 5.525 5.617 5.525 5.543 30,677 -0.01(-0.22%)
Apr 04, 2002 5.518 5.605 5.518 5.555 67,814 +0.03(+0.56%)
Apr 03, 2002 5.543 5.568 5.512 5.525 33,261 -0.02(-0.34%)
Apr 02, 2002 5.630 5.630 5.518 5.543 45,532 -0.15(-2.61%)
Apr 01, 2002 5.698 5.723 5.611 5.692 742,725 +0.00(+0.00%)
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%)
Jan 10, 2002 5.828 5.933 5.828 5.890 48,761 +0.21(+3.71%)
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.