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 )

15.90 -0.33 (-2.06%)
Streaming Delayed Price Updated: 12:00 PM EDT, Jun 11, 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 5.623 5.623 5.538 5.574 22,091 +0.00(+0.00%)
Mar 28, 2002 5.623 5.623 5.538 5.574 22,091 +0.01(+0.11%)
Mar 27, 2002 5.520 5.605 5.520 5.568 66,108 +0.10(+1.77%)
Mar 26, 2002 5.411 5.520 5.411 5.471 38,082 +0.01(+0.22%)
Mar 25, 2002 5.459 5.514 5.435 5.459 285,865 +0.04(+0.67%)
Mar 22, 2002 5.392 5.496 5.392 5.423 96,277 -0.01(-0.11%)
Mar 21, 2002 5.477 5.520 5.399 5.429 991,791 -0.12(-2.19%)
Mar 20, 2002 5.526 5.605 5.483 5.550 74,516 -0.08(-1.51%)
Mar 19, 2002 5.550 5.635 5.532 5.635 123,973 +0.04(+0.65%)
Mar 18, 2002 5.641 5.665 5.587 5.599 59,184 -0.01(-0.11%)
Mar 15, 2002 5.641 5.672 5.599 5.605 199,314 -0.01(-0.22%)
Mar 14, 2002 5.617 5.641 5.562 5.617 73,197 +0.06(+1.09%)
Mar 13, 2002 5.605 5.605 5.550 5.556 66,932 -0.04(-0.76%)
Mar 12, 2002 5.635 5.641 5.587 5.599 65,943 -0.04(-0.75%)
Mar 11, 2002 5.635 5.641 5.587 5.641 113,752 +0.03(+0.54%)
Mar 08, 2002 5.611 5.665 5.593 5.611 217,449 +0.06(+1.09%)
Mar 07, 2002 5.574 5.574 5.520 5.550 115,895 -0.05(-0.97%)
Mar 06, 2002 5.520 5.611 5.477 5.605 193,214 +0.13(+2.44%)
Mar 05, 2002 5.477 5.581 5.429 5.471 141,284 +0.06(+1.12%)
Mar 04, 2002 5.423 5.483 5.344 5.411 71,548 +0.06(+1.13%)
Mar 01, 2002 5.289 5.350 5.223 5.350 40,225 +0.09(+1.73%)
Feb 28, 2002 5.308 5.320 5.235 5.259 19,947 -0.08(-1.59%)
Feb 27, 2002 5.399 5.399 5.295 5.344 58,360 +0.10(+1.97%)
Feb 26, 2002 5.332 5.368 5.211 5.241 69,570 -0.16(-3.03%)
Feb 25, 2002 5.344 5.435 5.326 5.405 51,765 -0.10(-1.76%)
Feb 22, 2002 5.350 5.502 5.350 5.502 17,310 +0.08(+1.45%)
Feb 21, 2002 5.411 5.508 5.399 5.423 53,414 -0.04(-0.78%)
Feb 20, 2002 5.411 5.568 5.411 5.465 70,229 +0.10(+1.92%)
Feb 19, 2002 5.423 5.459 5.362 5.362 101,223 -0.13(-2.43%)
Feb 18, 2002 5.520 5.520 5.447 5.496 37,587 +0.00(+0.00%)
Feb 15, 2002 5.520 5.520 5.447 5.496 37,587 -0.06(-1.09%)
Feb 14, 2002 5.581 5.635 5.532 5.556 107,158 +0.04(+0.66%)
Feb 13, 2002 5.496 5.599 5.496 5.520 77,978 +0.04(+0.66%)
Feb 12, 2002 5.429 5.538 5.429 5.483 65,449 -0.04(-0.66%)
Feb 11, 2002 5.532 5.532 5.429 5.520 56,381 +0.12(+2.13%)
Feb 08, 2002 5.386 5.417 5.344 5.405 29,015 +0.07(+1.37%)
Feb 07, 2002 5.380 5.386 5.259 5.332 32,806 -0.03(-0.57%)
Feb 06, 2002 5.423 5.423 5.350 5.362 13,188 +0.02(+0.45%)
Feb 05, 2002 5.277 5.380 5.235 5.338 97,596 +0.12(+2.33%)
Feb 04, 2002 5.380 5.405 5.217 5.217 279,765 -0.16(-2.93%)
Feb 01, 2002 5.477 5.477 5.344 5.374 18,299 -0.14(-2.53%)
Jan 31, 2002 5.508 5.514 5.399 5.514 59,843 -0.01(-0.11%)
Jan 30, 2002 5.514 5.532 5.338 5.520 132,876 +0.02(+0.44%)
Jan 29, 2002 5.623 5.623 5.465 5.496 271,357 -0.05(-0.88%)
Jan 28, 2002 5.574 5.574 5.526 5.544 61,822 +0.00(+0.00%)
Jan 25, 2002 5.514 5.562 5.514 5.544 112,104 +0.01(+0.11%)
Jan 24, 2002 5.593 5.593 5.532 5.538 150,845 -0.05(-0.98%)
Jan 23, 2002 5.544 5.593 5.520 5.593 80,121 +0.05(+0.88%)
Jan 22, 2002 5.490 5.593 5.490 5.544 406,047 -0.01(-0.22%)
Jan 21, 2002 5.550 5.605 5.544 5.556 26,872 +0.00(+0.00%)
Jan 18, 2002 5.550 5.605 5.544 5.556 26,872 -0.11(-1.93%)
Jan 17, 2002 5.581 5.665 5.574 5.665 105,674 +0.20(+3.66%)
Jan 16, 2002 5.581 5.581 5.465 5.465 78,802 -0.12(-2.17%)
Jan 15, 2002 5.672 5.678 5.581 5.587 45,006 -0.08(-1.50%)
Jan 14, 2002 5.702 5.702 5.647 5.672 89,023 -0.01(-0.21%)
Jan 11, 2002 5.659 5.720 5.611 5.684 169,310 -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.