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 )

16.04 -0.20 (-1.23%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 5.912 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%)
Apr 01, 2002 5.701 5.726 5.614 5.695 742,304 +0.00(+0.00%)
Mar 29, 2002 5.745 5.745 5.658 5.695 21,623 +0.00(+0.00%)
Mar 28, 2002 5.745 5.745 5.658 5.695 21,623 +0.01(+0.11%)
Mar 27, 2002 5.639 5.726 5.639 5.689 64,709 +0.10(+1.77%)
Mar 26, 2002 5.528 5.639 5.528 5.590 37,276 +0.01(+0.22%)
Mar 25, 2002 5.577 5.633 5.552 5.577 279,816 +0.04(+0.67%)
Mar 22, 2002 5.509 5.614 5.509 5.540 94,240 -0.01(-0.11%)
Mar 21, 2002 5.596 5.639 5.515 5.546 970,805 -0.12(-2.19%)
Mar 20, 2002 5.645 5.726 5.602 5.670 72,939 -0.09(-1.51%)
Mar 19, 2002 5.670 5.757 5.652 5.757 121,350 +0.04(+0.65%)
Mar 18, 2002 5.763 5.788 5.707 5.720 57,932 -0.01(-0.11%)
Mar 15, 2002 5.763 5.794 5.720 5.726 195,097 -0.01(-0.22%)
Mar 14, 2002 5.738 5.763 5.683 5.738 71,648 +0.06(+1.09%)
Mar 13, 2002 5.726 5.726 5.670 5.676 65,516 -0.04(-0.76%)
Mar 12, 2002 5.757 5.763 5.707 5.720 64,548 -0.04(-0.75%)
Mar 11, 2002 5.757 5.763 5.707 5.763 111,345 +0.03(+0.54%)
Mar 08, 2002 5.732 5.788 5.714 5.732 212,847 +0.06(+1.09%)
Mar 07, 2002 5.695 5.695 5.639 5.670 113,443 -0.06(-0.97%)
Mar 06, 2002 5.639 5.732 5.596 5.726 189,126 +0.14(+2.44%)
Mar 05, 2002 5.596 5.701 5.546 5.590 138,294 +0.06(+1.12%)
Mar 04, 2002 5.540 5.602 5.459 5.528 70,034 +0.06(+1.13%)
Mar 01, 2002 5.404 5.466 5.336 5.466 39,374 +0.09(+1.73%)
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.