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 (%)
Aug 30, 2002 4.924 4.924 4.800 4.843 29,547 +0.01(+0.13%)
Aug 29, 2002 4.806 4.924 4.806 4.837 160,977 -0.06(-1.26%)
Aug 28, 2002 4.893 4.949 4.806 4.899 115,283 -0.01(-0.13%)
Aug 27, 2002 5.023 5.023 4.905 4.905 492,458 -0.11(-2.22%)
Aug 26, 2002 5.029 5.072 4.961 5.017 56,188 -0.01(-0.25%)
Aug 23, 2002 5.079 5.079 4.955 5.029 290,470 -0.09(-1.69%)
Aug 22, 2002 5.085 5.122 5.048 5.116 617,107 +0.04(+0.85%)
Aug 21, 2002 5.054 5.097 5.048 5.072 643,587 +0.03(+0.61%)
Aug 20, 2002 5.004 5.072 4.949 5.041 224,270 -0.01(-0.12%)
Aug 16, 2002 5.017 5.060 4.930 5.048 3,293,823 +0.01(+0.12%)
Aug 15, 2002 5.004 5.041 4.905 5.041 101,559 +0.12(+2.39%)
Aug 14, 2002 4.862 4.924 4.763 4.924 59,579 +0.09(+1.92%)
Aug 13, 2002 4.862 4.961 4.831 4.831 193,915 +0.04(+0.78%)
Aug 12, 2002 4.862 4.893 4.732 4.794 255,755 -0.19(-3.85%)
Aug 07, 2002 4.967 5.035 4.837 4.986 404,462 +0.09(+1.77%)
Aug 06, 2002 4.800 5.017 4.800 4.899 254,302 +0.11(+2.20%)
Aug 05, 2002 5.010 5.010 4.775 4.794 189,879 -0.15(-3.13%)
Aug 02, 2002 5.004 5.054 4.899 4.949 74,756 -0.15(-3.03%)
Aug 01, 2002 5.079 5.178 5.017 5.103 91,710 -0.08(-1.55%)
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%)
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.