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 (%)
Dec 31, 2002 4.614 4.614 4.490 4.602 45,209 +0.07(+1.64%)
Dec 30, 2002 4.441 4.577 4.441 4.527 117,867 +0.04(+0.83%)
Dec 27, 2002 4.614 4.682 4.453 4.490 42,787 -0.19(-3.97%)
Dec 26, 2002 4.719 4.738 4.608 4.676 72,819 +0.03(+0.67%)
Dec 24, 2002 4.744 4.744 4.645 4.645 4,198 +0.02(+0.40%)
Dec 23, 2002 4.670 4.695 4.589 4.626 121,096 -0.09(-1.97%)
Dec 20, 2002 4.719 4.800 4.701 4.719 41,334 +0.05(+1.06%)
Dec 19, 2002 4.676 4.744 4.645 4.670 59,095 -0.01(-0.26%)
Dec 18, 2002 4.757 4.757 4.670 4.682 387,185 -0.15(-3.08%)
Dec 17, 2002 4.744 4.856 4.744 4.831 48,115 -0.02(-0.38%)
Dec 16, 2002 4.769 4.874 4.744 4.849 81,376 +0.02(+0.38%)
Dec 13, 2002 4.831 4.874 4.738 4.831 131,914 +0.04(+0.78%)
Dec 12, 2002 4.775 4.868 4.775 4.794 1,996,638 +0.02(+0.39%)
Dec 11, 2002 4.831 4.868 4.744 4.775 2,175,861 -0.15(-3.14%)
Dec 10, 2002 4.849 4.930 4.775 4.930 65,230 +0.16(+3.38%)
Dec 09, 2002 4.769 4.843 4.763 4.769 59,256 -0.12(-2.53%)
Dec 06, 2002 4.899 4.942 4.893 4.893 43,433 -0.07(-1.37%)
Dec 05, 2002 5.010 5.010 4.924 4.961 2,220,909 +0.02(+0.50%)
Dec 04, 2002 4.924 4.973 4.911 4.936 2,740,655 -0.08(-1.60%)
Dec 03, 2002 4.992 5.072 4.992 5.017 66,845 -0.01(-0.25%)
Dec 02, 2002 5.079 5.128 5.010 5.029 60,225 +0.07(+1.37%)
Nov 29, 2002 5.072 5.072 4.955 4.961 79,116 -0.07(-1.48%)
Nov 27, 2002 4.979 5.048 4.942 5.035 33,422 +0.11(+2.14%)
Nov 26, 2002 4.936 5.041 4.911 4.930 73,142 -0.06(-1.24%)
Nov 25, 2002 5.072 5.072 4.992 4.992 30,516 -0.02(-0.37%)
Nov 22, 2002 5.004 5.035 4.936 5.010 93,970 +0.01(+0.25%)
Nov 21, 2002 5.041 5.066 4.967 4.998 121,419 -0.03(-0.62%)
Nov 20, 2002 4.868 5.048 4.868 5.029 58,933 +0.11(+2.27%)
Nov 19, 2002 5.017 5.017 4.899 4.918 37,782 -0.01(-0.25%)
Nov 18, 2002 4.949 4.986 4.868 4.930 117,705 -0.10(-1.97%)
Nov 15, 2002 4.973 5.029 4.874 5.029 245,260 +0.09(+1.88%)
Nov 14, 2002 4.856 4.942 4.856 4.936 110,601 +0.14(+2.97%)
Nov 13, 2002 4.794 4.806 4.688 4.794 96,877 +0.01(+0.26%)
Nov 12, 2002 4.800 4.837 4.769 4.781 34,875 +0.03(+0.65%)
Nov 11, 2002 4.794 4.806 4.676 4.750 39,719 -0.07(-1.54%)
Nov 08, 2002 4.837 4.899 4.825 4.825 14,047 +0.02(+0.52%)
Nov 07, 2002 4.918 4.918 4.775 4.800 46,662 -0.08(-1.65%)
Nov 06, 2002 4.949 4.949 4.825 4.880 60,871 +0.04(+0.90%)
Nov 05, 2002 4.769 4.905 4.744 4.837 133,529 -0.03(-0.64%)
Nov 04, 2002 4.843 4.949 4.806 4.868 66,360 +0.10(+2.08%)
Nov 01, 2002 4.738 4.800 4.651 4.769 48,438 +0.06(+1.18%)
Oct 31, 2002 4.812 4.812 4.676 4.713 47,954 -0.12(-2.44%)
Oct 30, 2002 4.738 4.874 4.713 4.831 243,323 +0.02(+0.52%)
Oct 29, 2002 4.825 4.825 4.707 4.806 778,408 -0.02(-0.51%)
Oct 28, 2002 4.893 4.924 4.775 4.831 218,296 +0.01(+0.13%)
Oct 25, 2002 4.831 4.831 4.713 4.825 100,106 +0.11(+2.37%)
Oct 24, 2002 4.738 4.837 4.713 4.713 24,865 -0.02(-0.39%)
Oct 23, 2002 4.843 4.843 4.707 4.732 13,239 +0.05(+1.06%)
Oct 22, 2002 4.695 4.701 4.589 4.682 87,512 -0.03(-0.66%)
Oct 21, 2002 4.701 4.781 4.651 4.713 44,563 +0.06(+1.20%)
Oct 18, 2002 4.639 4.757 4.639 4.657 141,763 -0.08(-1.70%)
Oct 17, 2002 4.818 4.818 4.707 4.738 83,637 +0.16(+3.52%)
Oct 16, 2002 4.633 4.670 4.465 4.577 68,944 -0.16(-3.40%)
Oct 15, 2002 4.596 4.738 4.596 4.738 96,877 +0.26(+5.81%)
Oct 14, 2002 4.484 4.496 4.373 4.478 542,512 -0.01(-0.14%)
Oct 11, 2002 4.280 4.484 4.280 4.484 65,876 +0.17(+4.02%)
Oct 10, 2002 4.242 4.329 4.193 4.311 47,792 +0.03(+0.72%)
Oct 09, 2002 4.335 4.410 4.273 4.280 75,079 -0.06(-1.29%)
Oct 08, 2002 4.428 4.428 4.255 4.335 234,119 +0.07(+1.60%)
Oct 07, 2002 4.286 4.329 4.267 4.267 38,427 -0.02(-0.58%)
Oct 04, 2002 4.391 4.391 4.280 4.292 56,027 -0.10(-2.26%)
Oct 03, 2002 4.335 4.397 4.292 4.391 31,969 -0.05(-1.12%)
Oct 02, 2002 4.410 4.527 4.404 4.441 48,761 -0.19(-4.14%)
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.