Skip to main content

Hong Kong Ishares MSCI ETF (NY: EWH )

15.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2002 6.129 6.166 6.048 6.160 109,893 +0.03(+0.51%)
Apr 30, 2002 6.104 6.160 6.042 6.129 391,162 +0.20(+3.45%)
Apr 29, 2002 5.949 6.036 5.924 5.924 82,621 -0.02(-0.42%)
Apr 26, 2002 5.980 6.042 5.924 5.949 349,851 +0.02(+0.31%)
Apr 25, 2002 6.042 6.042 5.899 5.930 887,215 -0.12(-2.05%)
Apr 24, 2002 5.986 6.067 5.986 6.054 1,004,370 +0.07(+1.14%)
Apr 23, 2002 6.030 6.067 5.961 5.986 114,734 +0.17(+2.88%)
Apr 22, 2002 5.881 5.881 5.800 5.819 83,912 -0.14(-2.39%)
Apr 19, 2002 5.794 5.974 5.794 5.961 104,245 +0.12(+2.01%)
Apr 18, 2002 5.794 5.856 5.738 5.844 294,178 +0.09(+1.51%)
Apr 17, 2002 5.807 5.881 5.757 5.757 77,941 +0.04(+0.76%)
Apr 16, 2002 5.540 5.757 5.540 5.714 102,470 +0.11(+1.99%)
Apr 15, 2002 5.602 5.602 5.497 5.602 123,287 +0.00(+0.00%)
Apr 12, 2002 5.534 5.602 5.534 5.602 84,396 +0.14(+2.61%)
Apr 11, 2002 5.540 5.602 5.459 5.459 263,518 -0.07(-1.34%)
Apr 10, 2002 5.515 5.540 5.459 5.534 37,115 -0.01(-0.11%)
Apr 09, 2002 5.577 5.577 5.534 5.540 27,594 +0.00(+0.00%)
Apr 08, 2002 5.515 5.540 5.459 5.540 49,218 -0.01(-0.11%)
Apr 05, 2002 5.528 5.621 5.528 5.546 30,660 -0.01(-0.22%)
Apr 04, 2002 5.521 5.608 5.521 5.559 67,775 +0.03(+0.56%)
Apr 03, 2002 5.546 5.571 5.515 5.528 33,242 -0.02(-0.34%)
Apr 02, 2002 5.633 5.633 5.521 5.546 45,506 -0.15(-2.61%)
Apr 01, 2002 5.701 5.726 5.614 5.695 742,304 +0.00(+0.00%)
Mar 29, 2002 5.745 5.745 5.658 5.695 21,623 +0.00(+0.00%)
Mar 28, 2002 5.745 5.745 5.658 5.695 21,623 +0.01(+0.11%)
Mar 27, 2002 5.639 5.726 5.639 5.689 64,709 +0.10(+1.77%)
Mar 26, 2002 5.528 5.639 5.528 5.590 37,276 +0.01(+0.22%)
Mar 25, 2002 5.577 5.633 5.552 5.577 279,816 +0.04(+0.67%)
Mar 22, 2002 5.509 5.614 5.509 5.540 94,240 -0.01(-0.11%)
Mar 21, 2002 5.596 5.639 5.515 5.546 970,805 -0.12(-2.19%)
Mar 20, 2002 5.645 5.726 5.602 5.670 72,939 -0.09(-1.51%)
Mar 19, 2002 5.670 5.757 5.652 5.757 121,350 +0.04(+0.65%)
Mar 18, 2002 5.763 5.788 5.707 5.720 57,932 -0.01(-0.11%)
Mar 15, 2002 5.763 5.794 5.720 5.726 195,097 -0.01(-0.22%)
Mar 14, 2002 5.738 5.763 5.683 5.738 71,648 +0.06(+1.09%)
Mar 13, 2002 5.726 5.726 5.670 5.676 65,516 -0.04(-0.76%)
Mar 12, 2002 5.757 5.763 5.707 5.720 64,548 -0.04(-0.75%)
Mar 11, 2002 5.757 5.763 5.707 5.763 111,345 +0.03(+0.54%)
Mar 08, 2002 5.732 5.788 5.714 5.732 212,847 +0.06(+1.09%)
Mar 07, 2002 5.695 5.695 5.639 5.670 113,443 -0.06(-0.97%)
Mar 06, 2002 5.639 5.732 5.596 5.726 189,126 +0.14(+2.44%)
Mar 05, 2002 5.596 5.701 5.546 5.590 138,294 +0.06(+1.12%)
Mar 04, 2002 5.540 5.602 5.459 5.528 70,034 +0.06(+1.13%)
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.