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 )

18.73 +0.48 (+2.63%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 4.979 5.039 4.949 5.039 3,670,772 +0.01(+0.24%)
Jul 30, 2002 5.111 5.111 4.937 5.027 83,547 +0.01(+0.12%)
Jul 29, 2002 4.973 5.039 4.883 5.021 149,488 +0.20(+4.25%)
Jul 26, 2002 4.865 4.865 4.756 4.816 69,262 -0.15(-3.03%)
Jul 25, 2002 4.949 4.973 4.822 4.967 68,930 -0.12(-2.37%)
Jul 24, 2002 4.847 5.136 4.841 5.087 183,040 -0.02(-0.47%)
Jul 23, 2002 5.093 5.184 4.973 5.111 128,892 +0.22(+4.43%)
Jul 22, 2002 5.087 5.099 4.883 4.895 162,776 -0.08(-1.69%)
Jul 19, 2002 5.057 5.142 4.949 4.979 99,825 -0.14(-2.82%)
Jul 17, 2002 5.099 5.268 5.093 5.123 232,205 -0.09(-1.73%)
Jul 12, 2002 5.388 5.388 5.214 5.214 247,320 -0.08(-1.59%)
Jul 11, 2002 5.322 5.322 5.148 5.298 63,615 +0.07(+1.27%)
Jul 10, 2002 5.364 5.406 5.220 5.232 125,072 -0.14(-2.58%)
Jul 09, 2002 5.509 5.509 5.304 5.370 141,349 +0.00(+0.00%)
Jul 08, 2002 5.328 5.473 5.304 5.370 126,566 -0.25(-4.50%)
Jul 05, 2002 5.376 5.623 5.376 5.623 64,280 +0.34(+6.38%)
Jul 04, 2002 5.334 5.334 5.226 5.286 510,752 +0.00(+0.00%)
Jul 03, 2002 5.334 5.334 5.226 5.286 510,752 +0.20(+3.91%)
Jul 02, 2002 5.238 5.292 5.003 5.087 247,818 -0.16(-2.99%)
Jul 01, 2002 5.328 5.328 5.244 5.244 43,351 -0.11(-2.02%)
Jun 28, 2002 5.238 5.376 5.238 5.352 1,976,569 +0.02(+0.45%)
Jun 27, 2002 5.232 5.388 5.226 5.328 933,804 +0.12(+2.31%)
Jun 26, 2002 5.087 5.208 5.033 5.208 257,286 -0.03(-0.57%)
Jun 25, 2002 5.322 5.328 5.238 5.238 121,251 +0.01(+0.23%)
Jun 21, 2002 5.298 5.304 5.184 5.226 135,204 -0.05(-0.91%)
Jun 20, 2002 5.322 5.328 5.274 5.274 348,142 +0.02(+0.46%)
Jun 19, 2002 5.394 5.394 5.232 5.250 194,335 -0.24(-4.39%)
Jun 18, 2002 5.491 5.521 5.431 5.491 114,275 -0.04(-0.76%)
Jun 17, 2002 5.370 5.533 5.364 5.533 120,255 +0.07(+1.21%)
Jun 14, 2002 5.479 5.533 5.358 5.467 1,011,538 -0.20(-3.61%)
Jun 12, 2002 5.569 5.677 5.569 5.671 191,013 -0.07(-1.15%)
Jun 11, 2002 5.768 5.768 5.720 5.738 202,307 -0.08(-1.45%)
Jun 10, 2002 5.798 5.858 5.780 5.822 329,539 +0.05(+0.83%)
Jun 07, 2002 5.713 5.804 5.635 5.774 144,837 +0.13(+2.35%)
Jun 06, 2002 5.780 5.792 5.575 5.641 323,559 -0.14(-2.40%)
Jun 05, 2002 5.792 5.810 5.701 5.780 84,045 +0.05(+0.95%)
May 31, 2002 5.744 5.774 5.701 5.726 762,723 -0.11(-1.96%)
May 28, 2002 5.876 5.936 5.792 5.840 292,997 -0.07(-1.22%)
May 27, 2002 5.918 5.918 5.870 5.912 310,603 +0.00(+0.00%)
May 24, 2002 5.918 5.918 5.870 5.912 310,603 -0.04(-0.61%)
May 23, 2002 5.990 6.002 5.912 5.948 215,595 -0.07(-1.10%)
May 22, 2002 5.900 6.021 5.888 6.015 184,701 +0.05(+0.91%)
May 21, 2002 6.008 6.021 5.906 5.960 218,917 -0.10(-1.69%)
May 20, 2002 6.105 6.117 6.033 6.063 917,194 -0.06(-0.98%)
May 17, 2002 6.105 6.159 6.081 6.123 957,556 +0.07(+1.19%)
May 16, 2002 6.045 6.069 5.996 6.051 317,247 +0.03(+0.50%)
May 15, 2002 6.045 6.057 5.972 6.021 287,848 -0.02(-0.40%)
May 14, 2002 6.051 6.075 5.990 6.045 363,423 -0.02(-0.30%)
May 13, 2002 5.936 6.081 5.936 6.063 358,274 +0.20(+3.39%)
May 10, 2002 5.858 6.002 5.858 5.864 91,021 -0.03(-0.51%)
May 09, 2002 5.960 5.996 5.852 5.894 147,495 -0.22(-3.55%)
May 08, 2002 6.033 6.141 6.033 6.111 354,785 +0.07(+1.20%)
May 07, 2002 6.051 6.081 5.990 6.039 149,820 -0.01(-0.10%)
May 06, 2002 6.021 6.057 5.972 6.045 126,733 +0.01(+0.10%)
May 03, 2002 6.063 6.063 5.942 6.039 377,541 -0.02(-0.30%)
May 02, 2002 6.081 6.099 6.033 6.057 3,061,690 +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.