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 (%)
Jul 31, 2002 5.122 5.184 5.091 5.184 3,568,309 +0.01(+0.24%)
Jul 30, 2002 5.258 5.258 5.079 5.171 81,215 +0.01(+0.12%)
Jul 29, 2002 5.116 5.184 5.023 5.165 145,315 +0.21(+4.25%)
Jul 26, 2002 5.004 5.004 4.893 4.955 67,329 -0.15(-3.03%)
Jul 25, 2002 5.091 5.116 4.961 5.110 67,006 -0.12(-2.37%)
Jul 24, 2002 4.986 5.283 4.979 5.233 177,931 -0.02(-0.47%)
Jul 23, 2002 5.240 5.333 5.116 5.258 125,294 +0.22(+4.43%)
Jul 22, 2002 5.233 5.246 5.023 5.035 158,232 -0.09(-1.69%)
Jul 19, 2002 5.202 5.289 5.091 5.122 97,038 -0.15(-2.82%)
Jul 17, 2002 5.246 5.419 5.240 5.271 225,723 -0.09(-1.73%)
Jul 12, 2002 5.543 5.543 5.363 5.363 240,416 -0.09(-1.59%)
Jul 11, 2002 5.475 5.475 5.295 5.450 61,839 +0.07(+1.27%)
Jul 10, 2002 5.518 5.562 5.370 5.382 121,580 -0.14(-2.58%)
Jul 09, 2002 5.667 5.667 5.456 5.525 137,404 +0.00(+0.00%)
Jul 08, 2002 5.481 5.630 5.456 5.525 123,034 -0.26(-4.50%)
Jul 05, 2002 5.531 5.785 5.531 5.785 62,485 +0.35(+6.38%)
Jul 04, 2002 5.487 5.487 5.376 5.438 496,495 +0.00(+0.00%)
Jul 03, 2002 5.487 5.487 5.376 5.438 496,495 +0.20(+3.91%)
Jul 02, 2002 5.388 5.444 5.147 5.233 240,901 -0.16(-2.99%)
Jul 01, 2002 5.481 5.481 5.394 5.394 42,141 -0.11(-2.02%)
Jun 28, 2002 5.388 5.531 5.388 5.506 1,921,397 +0.02(+0.45%)
Jun 27, 2002 5.382 5.543 5.376 5.481 907,739 +0.12(+2.31%)
Jun 26, 2002 5.233 5.357 5.178 5.357 250,104 -0.03(-0.57%)
Jun 25, 2002 5.475 5.481 5.388 5.388 117,867 +0.01(+0.23%)
Jun 21, 2002 5.450 5.456 5.333 5.376 131,430 -0.05(-0.91%)
Jun 20, 2002 5.475 5.481 5.425 5.425 338,424 +0.02(+0.46%)
Jun 19, 2002 5.549 5.549 5.382 5.401 188,910 -0.25(-4.39%)
Jun 18, 2002 5.648 5.679 5.586 5.648 111,085 -0.04(-0.76%)
Jun 17, 2002 5.525 5.692 5.518 5.692 116,898 +0.07(+1.21%)
Jun 14, 2002 5.636 5.692 5.512 5.624 983,303 -0.21(-3.61%)
Jun 12, 2002 5.729 5.840 5.729 5.834 185,681 -0.07(-1.15%)
Jun 11, 2002 5.933 5.933 5.884 5.902 196,660 -0.09(-1.45%)
Jun 10, 2002 5.964 6.026 5.946 5.989 320,340 +0.05(+0.83%)
Jun 07, 2002 5.878 5.970 5.797 5.939 140,794 +0.14(+2.35%)
Jun 06, 2002 5.946 5.958 5.735 5.803 314,527 -0.14(-2.40%)
Jun 05, 2002 5.958 5.977 5.865 5.946 81,699 +0.06(+0.95%)
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%)
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.