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 )

16.76 +0.07 (+0.42%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2002 5.930 5.984 5.870 5.954 402,622 +0.20(+3.45%)
Apr 29, 2002 5.780 5.864 5.756 5.756 85,042 -0.02(-0.42%)
Apr 26, 2002 5.810 5.870 5.756 5.780 360,101 +0.02(+0.31%)
Apr 25, 2002 5.870 5.870 5.732 5.762 913,208 -0.12(-2.05%)
Apr 24, 2002 5.816 5.894 5.816 5.882 1,033,795 +0.07(+1.14%)
Apr 23, 2002 5.858 5.894 5.792 5.816 118,095 +0.16(+2.88%)
Apr 22, 2002 5.713 5.713 5.635 5.653 86,371 -0.14(-2.39%)
Apr 19, 2002 5.629 5.804 5.629 5.792 107,299 +0.11(+2.01%)
Apr 18, 2002 5.629 5.689 5.575 5.677 302,797 +0.08(+1.51%)
Apr 17, 2002 5.641 5.713 5.593 5.593 80,225 +0.04(+0.76%)
Apr 16, 2002 5.382 5.593 5.382 5.551 105,472 +0.11(+1.99%)
Apr 15, 2002 5.443 5.443 5.340 5.443 126,899 +0.00(+0.00%)
Apr 12, 2002 5.376 5.443 5.376 5.443 86,869 +0.14(+2.61%)
Apr 11, 2002 5.382 5.443 5.304 5.304 271,238 -0.07(-1.34%)
Apr 10, 2002 5.358 5.382 5.304 5.376 38,202 -0.01(-0.11%)
Apr 09, 2002 5.418 5.418 5.376 5.382 28,402 +0.00(+0.00%)
Apr 08, 2002 5.358 5.382 5.304 5.382 50,659 -0.01(-0.11%)
Apr 05, 2002 5.370 5.461 5.370 5.388 31,558 -0.01(-0.22%)
Apr 04, 2002 5.364 5.449 5.364 5.400 69,761 +0.03(+0.56%)
Apr 03, 2002 5.388 5.412 5.358 5.370 34,216 -0.02(-0.34%)
Apr 02, 2002 5.473 5.473 5.364 5.388 46,839 -0.14(-2.61%)
Apr 01, 2002 5.539 5.563 5.455 5.533 764,052 +0.00(+0.00%)
Mar 29, 2002 5.581 5.581 5.497 5.533 22,257 +0.00(+0.00%)
Mar 28, 2002 5.581 5.581 5.497 5.533 22,257 +0.01(+0.11%)
Mar 27, 2002 5.479 5.563 5.479 5.527 66,605 +0.10(+1.77%)
Mar 26, 2002 5.370 5.479 5.370 5.431 38,368 +0.01(+0.22%)
Mar 25, 2002 5.418 5.473 5.394 5.418 288,014 +0.04(+0.67%)
Mar 22, 2002 5.352 5.455 5.352 5.382 97,001 -0.01(-0.11%)
Mar 21, 2002 5.437 5.479 5.358 5.388 999,247 -0.12(-2.19%)
Mar 20, 2002 5.485 5.563 5.443 5.509 75,076 -0.08(-1.51%)
Mar 19, 2002 5.509 5.593 5.491 5.593 124,905 +0.04(+0.65%)
Mar 18, 2002 5.599 5.623 5.545 5.557 59,629 -0.01(-0.11%)
Mar 15, 2002 5.599 5.629 5.557 5.563 200,812 -0.01(-0.22%)
Mar 14, 2002 5.575 5.599 5.521 5.575 73,747 +0.06(+1.09%)
Mar 13, 2002 5.563 5.563 5.509 5.515 67,435 -0.04(-0.76%)
Mar 12, 2002 5.593 5.599 5.545 5.557 66,439 -0.04(-0.75%)
Mar 11, 2002 5.593 5.599 5.545 5.599 114,607 +0.03(+0.54%)
Mar 08, 2002 5.569 5.623 5.551 5.569 219,083 +0.06(+1.09%)
Mar 07, 2002 5.533 5.533 5.479 5.509 116,767 -0.05(-0.97%)
Mar 06, 2002 5.479 5.569 5.437 5.563 194,667 +0.13(+2.44%)
Mar 05, 2002 5.437 5.539 5.388 5.431 142,346 +0.06(+1.12%)
Mar 04, 2002 5.382 5.443 5.304 5.370 72,086 +0.06(+1.13%)
Mar 01, 2002 5.250 5.310 5.184 5.310 40,527 +0.09(+1.73%)
Feb 28, 2002 5.268 5.280 5.196 5.220 20,097 -0.08(-1.59%)
Feb 27, 2002 5.358 5.358 5.256 5.304 58,798 +0.10(+1.97%)
Feb 26, 2002 5.292 5.328 5.172 5.202 70,093 -0.16(-3.03%)
Feb 25, 2002 5.304 5.394 5.286 5.364 52,154 -0.10(-1.76%)
Feb 22, 2002 5.310 5.461 5.310 5.461 17,440 +0.08(+1.45%)
Feb 21, 2002 5.370 5.467 5.358 5.382 53,815 -0.04(-0.78%)
Feb 20, 2002 5.370 5.527 5.370 5.425 70,757 +0.10(+1.92%)
Feb 19, 2002 5.382 5.418 5.322 5.322 101,984 -0.13(-2.43%)
Feb 18, 2002 5.479 5.479 5.406 5.455 37,870 +0.00(+0.00%)
Feb 15, 2002 5.479 5.479 5.406 5.455 37,870 -0.06(-1.09%)
Feb 14, 2002 5.539 5.593 5.491 5.515 107,963 +0.04(+0.66%)
Feb 13, 2002 5.455 5.557 5.455 5.479 78,564 +0.04(+0.66%)
Feb 12, 2002 5.388 5.497 5.388 5.443 65,941 -0.04(-0.66%)
Feb 11, 2002 5.491 5.491 5.388 5.479 56,805 +0.11(+2.13%)
Feb 08, 2002 5.346 5.376 5.304 5.364 29,233 +0.07(+1.37%)
Feb 07, 2002 5.340 5.346 5.220 5.292 33,053 -0.03(-0.57%)
Feb 06, 2002 5.382 5.382 5.310 5.322 13,287 +0.02(+0.45%)
Feb 05, 2002 5.238 5.340 5.196 5.298 98,330 +0.12(+2.33%)
Feb 04, 2002 5.340 5.364 5.178 5.178 281,868 -0.16(-2.93%)
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.