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 )

15.82 +0.07 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 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 (%)
Mar 29, 2002 5.620 5.620 5.535 5.571 22,103 +0.00(+0.00%)
Mar 28, 2002 5.620 5.620 5.535 5.571 22,103 +0.01(+0.11%)
Mar 27, 2002 5.517 5.602 5.517 5.565 66,145 +0.10(+1.77%)
Mar 26, 2002 5.408 5.517 5.408 5.468 38,103 +0.01(+0.22%)
Mar 25, 2002 5.456 5.511 5.432 5.456 286,027 +0.04(+0.67%)
Mar 22, 2002 5.389 5.492 5.389 5.420 96,332 -0.01(-0.11%)
Mar 21, 2002 5.474 5.517 5.396 5.426 992,353 -0.12(-2.19%)
Mar 20, 2002 5.523 5.602 5.480 5.547 74,558 -0.08(-1.51%)
Mar 19, 2002 5.547 5.632 5.529 5.632 124,044 +0.04(+0.65%)
Mar 18, 2002 5.638 5.662 5.583 5.596 59,217 -0.01(-0.11%)
Mar 15, 2002 5.638 5.668 5.596 5.602 199,427 -0.01(-0.22%)
Mar 14, 2002 5.614 5.638 5.559 5.614 73,238 +0.06(+1.09%)
Mar 13, 2002 5.602 5.602 5.547 5.553 66,970 -0.04(-0.76%)
Mar 12, 2002 5.632 5.638 5.583 5.596 65,980 -0.04(-0.75%)
Mar 11, 2002 5.632 5.638 5.583 5.638 113,817 +0.03(+0.54%)
Mar 08, 2002 5.608 5.662 5.589 5.608 217,572 +0.06(+1.09%)
Mar 07, 2002 5.571 5.571 5.517 5.547 115,961 -0.05(-0.97%)
Mar 06, 2002 5.517 5.608 5.474 5.602 193,324 +0.13(+2.44%)
Mar 05, 2002 5.474 5.577 5.426 5.468 141,364 +0.06(+1.12%)
Mar 04, 2002 5.420 5.480 5.341 5.408 71,589 +0.06(+1.13%)
Mar 01, 2002 5.286 5.347 5.220 5.347 40,248 +0.09(+1.73%)
Feb 28, 2002 5.305 5.317 5.232 5.256 19,959 -0.08(-1.59%)
Feb 27, 2002 5.396 5.396 5.292 5.341 58,393 +0.10(+1.97%)
Feb 26, 2002 5.329 5.365 5.208 5.238 69,609 -0.16(-3.03%)
Feb 25, 2002 5.341 5.432 5.323 5.402 51,795 -0.10(-1.76%)
Feb 22, 2002 5.347 5.499 5.347 5.499 17,319 +0.08(+1.45%)
Feb 21, 2002 5.408 5.505 5.396 5.420 53,444 -0.04(-0.78%)
Feb 20, 2002 5.408 5.565 5.408 5.462 70,269 +0.10(+1.92%)
Feb 19, 2002 5.420 5.456 5.359 5.359 101,280 -0.13(-2.43%)
Feb 18, 2002 5.517 5.517 5.444 5.492 37,609 +0.00(+0.00%)
Feb 15, 2002 5.517 5.517 5.444 5.492 37,609 -0.06(-1.09%)
Feb 14, 2002 5.577 5.632 5.529 5.553 107,219 +0.04(+0.66%)
Feb 13, 2002 5.492 5.596 5.492 5.517 78,022 +0.04(+0.66%)
Feb 12, 2002 5.426 5.535 5.426 5.480 65,486 -0.04(-0.66%)
Feb 11, 2002 5.529 5.529 5.426 5.517 56,413 +0.12(+2.13%)
Feb 08, 2002 5.383 5.414 5.341 5.402 29,031 +0.07(+1.37%)
Feb 07, 2002 5.377 5.383 5.256 5.329 32,825 -0.03(-0.57%)
Feb 06, 2002 5.420 5.420 5.347 5.359 13,196 +0.02(+0.45%)
Feb 05, 2002 5.274 5.377 5.232 5.335 97,651 +0.12(+2.33%)
Feb 04, 2002 5.377 5.402 5.214 5.214 279,924 -0.16(-2.93%)
Feb 01, 2002 5.474 5.474 5.341 5.371 18,309 -0.14(-2.53%)
Jan 31, 2002 5.505 5.511 5.396 5.511 59,877 -0.01(-0.11%)
Jan 30, 2002 5.511 5.529 5.335 5.517 132,951 +0.02(+0.44%)
Jan 29, 2002 5.620 5.620 5.462 5.492 271,511 -0.05(-0.88%)
Jan 28, 2002 5.571 5.571 5.523 5.541 61,857 +0.00(+0.00%)
Jan 25, 2002 5.511 5.559 5.511 5.541 112,167 +0.01(+0.11%)
Jan 24, 2002 5.589 5.589 5.529 5.535 150,931 -0.05(-0.98%)
Jan 23, 2002 5.541 5.589 5.517 5.589 80,166 +0.05(+0.88%)
Jan 22, 2002 5.486 5.589 5.486 5.541 406,277 -0.01(-0.22%)
Jan 21, 2002 5.547 5.602 5.541 5.553 26,887 +0.00(+0.00%)
Jan 18, 2002 5.547 5.602 5.541 5.553 26,887 -0.11(-1.93%)
Jan 17, 2002 5.577 5.662 5.571 5.662 105,734 +0.20(+3.66%)
Jan 16, 2002 5.577 5.577 5.462 5.462 78,847 -0.12(-2.17%)
Jan 15, 2002 5.668 5.674 5.577 5.583 45,031 -0.08(-1.50%)
Jan 14, 2002 5.699 5.699 5.644 5.668 89,074 -0.01(-0.21%)
Jan 11, 2002 5.656 5.717 5.608 5.680 169,406 -0.08(-1.47%)
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.