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 (%)
Oct 31, 2002 4.815 4.815 4.679 4.716 47,927 -0.12(-2.44%)
Oct 30, 2002 4.741 4.877 4.716 4.834 243,185 +0.02(+0.52%)
Oct 29, 2002 4.827 4.827 4.710 4.809 777,967 -0.02(-0.51%)
Oct 28, 2002 4.896 4.927 4.778 4.834 218,173 +0.01(+0.13%)
Oct 25, 2002 4.834 4.834 4.716 4.827 100,049 +0.11(+2.37%)
Oct 24, 2002 4.741 4.840 4.716 4.716 24,851 -0.02(-0.39%)
Oct 23, 2002 4.846 4.846 4.710 4.734 13,232 +0.05(+1.06%)
Oct 22, 2002 4.697 4.703 4.592 4.685 87,462 -0.03(-0.66%)
Oct 21, 2002 4.703 4.784 4.654 4.716 44,538 +0.06(+1.20%)
Oct 18, 2002 4.641 4.759 4.641 4.660 141,683 -0.08(-1.70%)
Oct 17, 2002 4.821 4.821 4.710 4.741 83,589 +0.16(+3.52%)
Oct 16, 2002 4.635 4.672 4.468 4.580 68,905 -0.16(-3.40%)
Oct 15, 2002 4.598 4.741 4.598 4.741 96,822 +0.26(+5.81%)
Oct 14, 2002 4.487 4.499 4.375 4.480 542,205 -0.01(-0.14%)
Oct 11, 2002 4.282 4.487 4.282 4.487 65,839 +0.17(+4.02%)
Oct 10, 2002 4.245 4.332 4.195 4.313 47,765 +0.03(+0.72%)
Oct 09, 2002 4.338 4.412 4.276 4.282 75,037 -0.06(-1.29%)
Oct 08, 2002 4.431 4.431 4.257 4.338 233,987 +0.07(+1.60%)
Oct 07, 2002 4.288 4.332 4.270 4.270 38,406 -0.02(-0.58%)
Oct 04, 2002 4.394 4.394 4.282 4.294 55,995 -0.10(-2.26%)
Oct 03, 2002 4.338 4.400 4.294 4.394 31,951 -0.05(-1.12%)
Oct 02, 2002 4.412 4.530 4.406 4.443 48,733 -0.19(-4.14%)
Oct 01, 2002 4.443 4.641 4.443 4.635 109,570 +0.22(+4.91%)
Sep 30, 2002 4.493 4.518 4.375 4.418 78,748 -0.06(-1.38%)
Sep 27, 2002 4.623 4.623 4.462 4.480 50,670 -0.03(-0.69%)
Sep 26, 2002 4.641 4.641 4.493 4.511 42,440 -0.02(-0.41%)
Sep 25, 2002 4.468 4.573 4.468 4.530 42,601 +0.10(+2.24%)
Sep 24, 2002 4.400 4.518 4.400 4.431 48,411 -0.12(-2.72%)
Sep 23, 2002 4.474 4.586 4.462 4.555 519,129 -0.03(-0.68%)
Sep 20, 2002 4.567 4.672 4.524 4.586 35,824 +0.07(+1.65%)
Sep 19, 2002 4.549 4.611 4.511 4.511 92,142 -0.15(-3.32%)
Sep 18, 2002 4.703 4.703 4.567 4.666 42,117 -0.03(-0.66%)
Sep 17, 2002 4.728 4.765 4.654 4.697 203,972 -0.01(-0.13%)
Sep 16, 2002 4.710 4.710 4.561 4.703 44,699 -0.06(-1.30%)
Sep 13, 2002 4.703 4.827 4.703 4.765 75,360 -0.04(-0.90%)
Sep 12, 2002 4.902 4.902 4.809 4.809 3,711 -0.03(-0.64%)
Sep 11, 2002 4.834 4.927 4.834 4.840 28,562 +0.01(+0.13%)
Sep 10, 2002 4.803 4.920 4.803 4.834 200,260 +0.07(+1.43%)
Sep 09, 2002 4.852 4.858 4.734 4.765 23,237 -0.12(-2.41%)
Sep 06, 2002 4.741 4.889 4.741 4.883 35,178 +0.05(+1.03%)
Sep 05, 2002 4.753 4.834 4.697 4.834 26,626 -0.05(-1.02%)
Sep 04, 2002 4.772 4.883 4.765 4.883 78,910 +0.13(+2.74%)
Sep 03, 2002 4.772 4.772 4.654 4.753 1,717,467 -0.09(-1.92%)
Aug 30, 2002 4.927 4.927 4.803 4.846 29,530 +0.01(+0.13%)
Aug 29, 2002 4.809 4.927 4.809 4.840 160,886 -0.06(-1.26%)
Aug 28, 2002 4.896 4.951 4.809 4.902 115,218 -0.01(-0.13%)
Aug 27, 2002 5.026 5.026 4.908 4.908 492,180 -0.11(-2.22%)
Aug 26, 2002 5.032 5.075 4.964 5.019 56,156 -0.01(-0.25%)
Aug 23, 2002 5.081 5.081 4.958 5.032 290,305 -0.09(-1.69%)
Aug 22, 2002 5.088 5.125 5.050 5.119 616,758 +0.04(+0.85%)
Aug 21, 2002 5.057 5.100 5.050 5.075 643,223 +0.03(+0.61%)
Aug 20, 2002 5.007 5.075 4.951 5.044 224,143 -0.01(-0.12%)
Aug 16, 2002 5.019 5.063 4.933 5.050 3,291,960 +0.01(+0.12%)
Aug 15, 2002 5.007 5.044 4.908 5.044 101,502 +0.12(+2.39%)
Aug 14, 2002 4.865 4.927 4.765 4.927 59,545 +0.09(+1.92%)
Aug 13, 2002 4.865 4.964 4.834 4.834 193,806 +0.04(+0.78%)
Aug 12, 2002 4.865 4.896 4.734 4.796 255,611 -0.19(-3.85%)
Aug 07, 2002 4.970 5.038 4.840 4.989 404,233 +0.09(+1.77%)
Aug 06, 2002 4.803 5.019 4.803 4.902 254,158 +0.11(+2.20%)
Aug 05, 2002 5.013 5.013 4.778 4.796 189,771 -0.15(-3.13%)
Aug 02, 2002 5.007 5.057 4.902 4.951 74,714 -0.15(-3.03%)
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.