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: 4:10 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 (%)
Mar 29, 2002 5.578 5.578 5.494 5.530 22,269 +0.00(+0.00%)
Mar 28, 2002 5.578 5.578 5.494 5.530 22,269 +0.01(+0.11%)
Mar 27, 2002 5.476 5.560 5.476 5.524 66,643 +0.10(+1.77%)
Mar 26, 2002 5.367 5.476 5.367 5.427 38,390 +0.01(+0.22%)
Mar 25, 2002 5.415 5.470 5.391 5.415 288,177 +0.04(+0.67%)
Mar 22, 2002 5.349 5.452 5.349 5.379 97,056 -0.01(-0.11%)
Mar 21, 2002 5.433 5.476 5.355 5.385 999,812 -0.12(-2.19%)
Mar 20, 2002 5.482 5.560 5.439 5.506 75,118 -0.08(-1.51%)
Mar 19, 2002 5.506 5.590 5.488 5.590 124,976 +0.04(+0.65%)
Mar 18, 2002 5.596 5.620 5.542 5.554 59,663 -0.01(-0.11%)
Mar 15, 2002 5.596 5.626 5.554 5.560 200,926 -0.01(-0.22%)
Mar 14, 2002 5.572 5.596 5.518 5.572 73,789 +0.06(+1.09%)
Mar 13, 2002 5.560 5.560 5.506 5.512 67,474 -0.04(-0.76%)
Mar 12, 2002 5.590 5.596 5.542 5.554 66,476 -0.04(-0.75%)
Mar 11, 2002 5.590 5.596 5.542 5.596 114,672 +0.03(+0.54%)
Mar 08, 2002 5.566 5.620 5.548 5.566 219,207 +0.06(+1.09%)
Mar 07, 2002 5.530 5.530 5.476 5.506 116,833 -0.05(-0.97%)
Mar 06, 2002 5.476 5.566 5.433 5.560 194,777 +0.13(+2.44%)
Mar 05, 2002 5.433 5.536 5.385 5.427 142,426 +0.06(+1.12%)
Mar 04, 2002 5.379 5.439 5.301 5.367 72,127 +0.06(+1.13%)
Mar 01, 2002 5.247 5.307 5.181 5.307 40,550 +0.09(+1.73%)
Feb 28, 2002 5.265 5.277 5.193 5.217 20,109 -0.08(-1.59%)
Feb 27, 2002 5.355 5.355 5.253 5.301 58,832 +0.10(+1.97%)
Feb 26, 2002 5.289 5.325 5.169 5.199 70,133 -0.16(-3.03%)
Feb 25, 2002 5.301 5.391 5.283 5.361 52,184 -0.10(-1.76%)
Feb 22, 2002 5.307 5.458 5.307 5.458 17,450 +0.08(+1.45%)
Feb 21, 2002 5.367 5.464 5.355 5.379 53,846 -0.04(-0.78%)
Feb 20, 2002 5.367 5.524 5.367 5.421 70,797 +0.10(+1.92%)
Feb 19, 2002 5.379 5.415 5.319 5.319 102,042 -0.13(-2.43%)
Feb 18, 2002 5.476 5.476 5.403 5.452 37,891 +0.00(+0.00%)
Feb 15, 2002 5.476 5.476 5.403 5.452 37,891 -0.06(-1.09%)
Feb 14, 2002 5.536 5.590 5.488 5.512 108,025 +0.04(+0.66%)
Feb 13, 2002 5.452 5.554 5.452 5.476 78,608 +0.04(+0.66%)
Feb 12, 2002 5.385 5.494 5.385 5.439 65,978 -0.04(-0.66%)
Feb 11, 2002 5.488 5.488 5.385 5.476 56,837 +0.11(+2.13%)
Feb 08, 2002 5.343 5.373 5.301 5.361 29,249 +0.07(+1.37%)
Feb 07, 2002 5.337 5.343 5.217 5.289 33,072 -0.03(-0.57%)
Feb 06, 2002 5.379 5.379 5.307 5.319 13,295 +0.02(+0.45%)
Feb 05, 2002 5.235 5.337 5.193 5.295 98,385 +0.12(+2.33%)
Feb 04, 2002 5.337 5.361 5.175 5.175 282,028 -0.16(-2.93%)
Feb 01, 2002 5.433 5.433 5.301 5.331 18,447 -0.14(-2.53%)
Jan 31, 2002 5.464 5.470 5.355 5.470 60,327 -0.01(-0.11%)
Jan 30, 2002 5.470 5.488 5.295 5.476 133,951 +0.02(+0.44%)
Jan 29, 2002 5.578 5.578 5.421 5.452 273,552 -0.05(-0.88%)
Jan 28, 2002 5.530 5.530 5.482 5.500 62,322 +0.00(+0.00%)
Jan 25, 2002 5.470 5.518 5.470 5.500 113,010 +0.01(+0.11%)
Jan 24, 2002 5.548 5.548 5.488 5.494 152,065 -0.05(-0.98%)
Jan 23, 2002 5.500 5.548 5.476 5.548 80,769 +0.05(+0.88%)
Jan 22, 2002 5.446 5.548 5.446 5.500 409,331 -0.01(-0.22%)
Jan 21, 2002 5.506 5.560 5.500 5.512 27,089 +0.00(+0.00%)
Jan 18, 2002 5.506 5.560 5.500 5.512 27,089 -0.11(-1.93%)
Jan 17, 2002 5.536 5.620 5.530 5.620 106,529 +0.20(+3.66%)
Jan 16, 2002 5.536 5.536 5.421 5.421 79,439 -0.12(-2.17%)
Jan 15, 2002 5.626 5.632 5.536 5.542 45,370 -0.08(-1.50%)
Jan 14, 2002 5.656 5.656 5.602 5.626 89,743 -0.01(-0.21%)
Jan 11, 2002 5.614 5.674 5.566 5.638 170,679 -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.