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 (%)
Feb 28, 2002 5.422 5.435 5.348 5.373 19,525 -0.09(-1.59%)
Feb 27, 2002 5.515 5.515 5.410 5.459 57,125 +0.11(+1.97%)
Feb 26, 2002 5.447 5.484 5.323 5.354 68,098 -0.17(-3.03%)
Feb 25, 2002 5.459 5.552 5.441 5.521 50,670 -0.10(-1.76%)
Feb 22, 2002 5.466 5.621 5.466 5.621 16,943 +0.08(+1.45%)
Feb 21, 2002 5.528 5.627 5.515 5.540 52,284 -0.04(-0.78%)
Feb 20, 2002 5.528 5.689 5.528 5.583 68,743 +0.11(+1.92%)
Feb 19, 2002 5.540 5.577 5.478 5.478 99,081 -0.14(-2.43%)
Feb 18, 2002 5.639 5.639 5.565 5.614 36,792 +0.00(+0.00%)
Feb 15, 2002 5.639 5.639 5.565 5.614 36,792 -0.06(-1.09%)
Feb 14, 2002 5.701 5.757 5.652 5.676 104,890 +0.04(+0.66%)
Feb 13, 2002 5.614 5.720 5.614 5.639 76,328 +0.04(+0.66%)
Feb 12, 2002 5.546 5.658 5.546 5.602 64,064 -0.04(-0.66%)
Feb 11, 2002 5.652 5.652 5.546 5.639 55,188 +0.12(+2.13%)
Feb 08, 2002 5.503 5.534 5.459 5.521 28,401 +0.07(+1.37%)
Feb 07, 2002 5.497 5.503 5.373 5.447 32,112 -0.03(-0.57%)
Feb 06, 2002 5.540 5.540 5.466 5.478 12,909 +0.02(+0.45%)
Feb 05, 2002 5.391 5.497 5.348 5.453 95,531 +0.12(+2.33%)
Feb 04, 2002 5.497 5.521 5.329 5.329 273,845 -0.16(-2.93%)
Feb 01, 2002 5.596 5.596 5.459 5.490 17,912 -0.14(-2.53%)
Jan 31, 2002 5.627 5.633 5.515 5.633 58,577 -0.01(-0.11%)
Jan 30, 2002 5.633 5.652 5.453 5.639 130,064 +0.02(+0.44%)
Jan 29, 2002 5.745 5.745 5.583 5.614 265,616 -0.05(-0.88%)
Jan 28, 2002 5.695 5.695 5.645 5.664 60,513 +0.00(+0.00%)
Jan 25, 2002 5.633 5.683 5.633 5.664 109,732 +0.01(+0.11%)
Jan 24, 2002 5.714 5.714 5.652 5.658 147,654 -0.06(-0.98%)
Jan 23, 2002 5.664 5.714 5.639 5.714 78,426 +0.05(+0.88%)
Jan 22, 2002 5.608 5.714 5.608 5.664 397,455 -0.01(-0.22%)
Jan 21, 2002 5.670 5.726 5.664 5.676 26,303 +0.00(+0.00%)
Jan 18, 2002 5.670 5.726 5.664 5.676 26,303 -0.11(-1.93%)
Jan 17, 2002 5.701 5.788 5.695 5.788 103,438 +0.20(+3.66%)
Jan 16, 2002 5.701 5.701 5.583 5.583 77,135 -0.12(-2.17%)
Jan 15, 2002 5.794 5.800 5.701 5.707 44,054 -0.09(-1.50%)
Jan 14, 2002 5.825 5.825 5.769 5.794 87,140 -0.01(-0.21%)
Jan 11, 2002 5.782 5.844 5.732 5.807 165,727 -0.09(-1.47%)
Jan 10, 2002 5.831 5.937 5.831 5.893 48,733 +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.