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 )

17.41 +0.34 (+1.99%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 5.125 5.187 5.094 5.187 3,566,290 +0.01(+0.24%)
Jul 30, 2002 5.261 5.261 5.081 5.174 81,169 +0.01(+0.12%)
Jul 29, 2002 5.119 5.187 5.026 5.168 145,233 +0.21(+4.25%)
Jul 26, 2002 5.007 5.007 4.896 4.958 67,291 -0.15(-3.03%)
Jul 25, 2002 5.094 5.119 4.964 5.112 66,968 -0.12(-2.37%)
Jul 24, 2002 4.989 5.286 4.982 5.236 177,830 -0.02(-0.47%)
Jul 23, 2002 5.243 5.336 5.119 5.261 125,223 +0.22(+4.43%)
Jul 22, 2002 5.236 5.249 5.026 5.038 158,143 -0.09(-1.69%)
Jul 19, 2002 5.205 5.292 5.094 5.125 96,983 -0.15(-2.82%)
Jul 17, 2002 5.249 5.422 5.243 5.274 225,596 -0.09(-1.73%)
Jul 12, 2002 5.546 5.546 5.367 5.367 240,280 -0.09(-1.59%)
Jul 11, 2002 5.478 5.478 5.298 5.453 61,804 +0.07(+1.27%)
Jul 10, 2002 5.521 5.565 5.373 5.385 121,512 -0.14(-2.58%)
Jul 09, 2002 5.670 5.670 5.459 5.528 137,326 +0.00(+0.00%)
Jul 08, 2002 5.484 5.633 5.459 5.528 122,964 -0.26(-4.50%)
Jul 05, 2002 5.534 5.788 5.534 5.788 62,450 +0.35(+6.38%)
Jul 04, 2002 5.490 5.490 5.379 5.441 496,214 +0.00(+0.00%)
Jul 03, 2002 5.490 5.490 5.379 5.441 496,214 +0.20(+3.91%)
Jul 02, 2002 5.391 5.447 5.150 5.236 240,764 -0.16(-2.99%)
Jul 01, 2002 5.484 5.484 5.398 5.398 42,117 -0.11(-2.02%)
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%)
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.