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 )

16.72 -0.25 (-1.47%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 (%)
Jun 28, 2002 5.391 5.534 5.391 5.509 1,920,310 +0.02(+0.45%)
Jun 27, 2002 5.385 5.546 5.379 5.484 907,225 +0.12(+2.31%)
Jun 26, 2002 5.236 5.360 5.181 5.360 249,963 -0.03(-0.57%)
Jun 25, 2002 5.478 5.484 5.391 5.391 117,800 +0.01(+0.23%)
Jun 21, 2002 5.453 5.459 5.336 5.379 131,355 -0.05(-0.91%)
Jun 20, 2002 5.478 5.484 5.428 5.428 338,232 +0.02(+0.46%)
Jun 19, 2002 5.552 5.552 5.385 5.404 188,803 -0.25(-4.39%)
Jun 18, 2002 5.652 5.683 5.590 5.652 111,022 -0.04(-0.76%)
Jun 17, 2002 5.528 5.695 5.521 5.695 116,832 +0.07(+1.21%)
Jun 14, 2002 5.639 5.695 5.515 5.627 982,746 -0.21(-3.61%)
Jun 12, 2002 5.732 5.844 5.732 5.837 185,576 -0.07(-1.15%)
Jun 11, 2002 5.937 5.937 5.887 5.906 196,549 -0.09(-1.45%)
Jun 10, 2002 5.968 6.030 5.949 5.992 320,159 +0.05(+0.83%)
Jun 07, 2002 5.881 5.974 5.800 5.943 140,715 +0.14(+2.35%)
Jun 06, 2002 5.949 5.961 5.738 5.807 314,349 -0.14(-2.40%)
Jun 05, 2002 5.961 5.980 5.868 5.949 81,653 +0.06(+0.95%)
May 31, 2002 5.912 5.943 5.868 5.893 741,013 -0.12(-1.96%)
May 28, 2002 6.048 6.110 5.961 6.011 284,657 -0.07(-1.22%)
May 27, 2002 6.092 6.092 6.042 6.085 301,763 +0.00(+0.00%)
May 24, 2002 6.092 6.092 6.042 6.085 301,763 -0.04(-0.61%)
May 23, 2002 6.166 6.178 6.085 6.123 209,459 -0.07(-1.10%)
May 22, 2002 6.073 6.197 6.061 6.191 179,444 +0.06(+0.91%)
May 21, 2002 6.185 6.197 6.079 6.135 212,686 -0.11(-1.69%)
May 20, 2002 6.284 6.296 6.209 6.240 891,088 -0.06(-0.98%)
May 17, 2002 6.284 6.339 6.259 6.302 930,301 +0.07(+1.19%)
May 16, 2002 6.222 6.246 6.172 6.228 308,217 +0.03(+0.50%)
May 15, 2002 6.222 6.234 6.147 6.197 279,655 -0.02(-0.40%)
May 14, 2002 6.228 6.253 6.166 6.222 353,078 -0.02(-0.30%)
May 13, 2002 6.110 6.259 6.110 6.240 348,076 +0.20(+3.39%)
May 10, 2002 6.030 6.178 6.030 6.036 88,431 -0.03(-0.51%)
May 09, 2002 6.135 6.172 6.023 6.067 143,297 -0.22(-3.55%)
May 08, 2002 6.209 6.321 6.209 6.290 344,687 +0.07(+1.20%)
May 07, 2002 6.228 6.259 6.166 6.216 145,556 -0.01(-0.10%)
May 06, 2002 6.197 6.234 6.147 6.222 123,125 +0.01(+0.10%)
May 03, 2002 6.240 6.240 6.116 6.216 366,795 -0.02(-0.30%)
May 02, 2002 6.259 6.277 6.209 6.234 2,974,544 +0.07(+1.21%)
May 01, 2002 6.129 6.166 6.048 6.160 109,893 +0.03(+0.51%)
Apr 30, 2002 6.104 6.160 6.042 6.129 391,162 +0.20(+3.45%)
Apr 29, 2002 5.949 6.036 5.924 5.924 82,621 -0.02(-0.42%)
Apr 26, 2002 5.980 6.042 5.924 5.949 349,851 +0.02(+0.31%)
Apr 25, 2002 6.042 6.042 5.899 5.930 887,215 -0.12(-2.05%)
Apr 24, 2002 5.986 6.067 5.986 6.054 1,004,370 +0.07(+1.14%)
Apr 23, 2002 6.030 6.067 5.961 5.986 114,734 +0.17(+2.88%)
Apr 22, 2002 5.881 5.881 5.800 5.819 83,912 -0.14(-2.39%)
Apr 19, 2002 5.794 5.974 5.794 5.961 104,245 +0.12(+2.01%)
Apr 18, 2002 5.794 5.856 5.738 5.844 294,178 +0.09(+1.51%)
Apr 17, 2002 5.807 5.881 5.757 5.757 77,941 +0.04(+0.76%)
Apr 16, 2002 5.540 5.757 5.540 5.714 102,470 +0.11(+1.99%)
Apr 15, 2002 5.602 5.602 5.497 5.602 123,287 +0.00(+0.00%)
Apr 12, 2002 5.534 5.602 5.534 5.602 84,396 +0.14(+2.61%)
Apr 11, 2002 5.540 5.602 5.459 5.459 263,518 -0.07(-1.34%)
Apr 10, 2002 5.515 5.540 5.459 5.534 37,115 -0.01(-0.11%)
Apr 09, 2002 5.577 5.577 5.534 5.540 27,594 +0.00(+0.00%)
Apr 08, 2002 5.515 5.540 5.459 5.540 49,218 -0.01(-0.11%)
Apr 05, 2002 5.528 5.621 5.528 5.546 30,660 -0.01(-0.22%)
Apr 04, 2002 5.521 5.608 5.521 5.559 67,775 +0.03(+0.56%)
Apr 03, 2002 5.546 5.571 5.515 5.528 33,242 -0.02(-0.34%)
Apr 02, 2002 5.633 5.633 5.521 5.546 45,506 -0.15(-2.61%)
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.