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 )

16.76 +0.07 (+0.42%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2002 4.675 4.675 4.543 4.579 49,359 -0.11(-2.44%)
Oct 30, 2002 4.603 4.735 4.579 4.693 250,451 +0.02(+0.52%)
Oct 29, 2002 4.687 4.687 4.573 4.669 801,213 -0.02(-0.51%)
Oct 28, 2002 4.754 4.784 4.639 4.693 224,692 +0.01(+0.13%)
Oct 25, 2002 4.693 4.693 4.579 4.687 103,039 +0.11(+2.37%)
Oct 24, 2002 4.603 4.699 4.579 4.579 25,593 -0.02(-0.39%)
Oct 23, 2002 4.705 4.705 4.573 4.597 13,627 +0.05(+1.06%)
Oct 22, 2002 4.561 4.567 4.459 4.549 90,076 -0.03(-0.66%)
Oct 21, 2002 4.567 4.645 4.519 4.579 45,869 +0.05(+1.20%)
Oct 18, 2002 4.507 4.621 4.507 4.525 145,916 -0.08(-1.70%)
Oct 17, 2002 4.681 4.681 4.573 4.603 86,087 +0.16(+3.52%)
Oct 16, 2002 4.501 4.537 4.338 4.447 70,964 -0.16(-3.40%)
Oct 15, 2002 4.465 4.603 4.465 4.603 99,715 +0.25(+5.81%)
Oct 14, 2002 4.356 4.368 4.248 4.350 558,406 -0.01(-0.14%)
Oct 11, 2002 4.158 4.356 4.158 4.356 67,806 +0.17(+4.02%)
Oct 10, 2002 4.122 4.206 4.074 4.188 49,192 +0.03(+0.72%)
Oct 09, 2002 4.212 4.284 4.152 4.158 77,279 -0.05(-1.29%)
Oct 08, 2002 4.302 4.302 4.134 4.212 240,978 +0.07(+1.60%)
Oct 07, 2002 4.164 4.206 4.146 4.146 39,553 -0.02(-0.58%)
Oct 04, 2002 4.266 4.266 4.158 4.170 57,668 -0.10(-2.26%)
Oct 03, 2002 4.212 4.272 4.170 4.266 32,906 -0.05(-1.12%)
Oct 02, 2002 4.284 4.399 4.278 4.314 50,190 -0.19(-4.14%)
Oct 01, 2002 4.314 4.507 4.314 4.501 112,844 +0.21(+4.91%)
Sep 30, 2002 4.362 4.386 4.248 4.290 81,101 -0.06(-1.38%)
Sep 27, 2002 4.489 4.489 4.332 4.350 52,184 -0.03(-0.69%)
Sep 26, 2002 4.507 4.507 4.362 4.380 43,708 -0.02(-0.41%)
Sep 25, 2002 4.338 4.441 4.338 4.399 43,874 +0.10(+2.24%)
Sep 24, 2002 4.272 4.386 4.272 4.302 49,857 -0.12(-2.72%)
Sep 23, 2002 4.344 4.453 4.332 4.423 534,640 -0.03(-0.68%)
Sep 20, 2002 4.435 4.537 4.393 4.453 36,894 +0.07(+1.65%)
Sep 19, 2002 4.417 4.477 4.380 4.380 94,895 -0.15(-3.32%)
Sep 18, 2002 4.567 4.567 4.435 4.531 43,376 -0.03(-0.66%)
Sep 17, 2002 4.591 4.627 4.519 4.561 210,067 -0.01(-0.13%)
Sep 16, 2002 4.573 4.573 4.429 4.567 46,035 -0.06(-1.30%)
Sep 13, 2002 4.567 4.687 4.567 4.627 77,611 -0.04(-0.90%)
Sep 12, 2002 4.760 4.760 4.669 4.669 3,822 -0.03(-0.64%)
Sep 11, 2002 4.693 4.784 4.693 4.699 29,416 +0.01(+0.13%)
Sep 10, 2002 4.663 4.778 4.663 4.693 206,244 +0.07(+1.43%)
Sep 09, 2002 4.711 4.717 4.597 4.627 23,931 -0.11(-2.41%)
Sep 06, 2002 4.603 4.748 4.603 4.742 36,229 +0.05(+1.03%)
Sep 05, 2002 4.615 4.693 4.561 4.693 27,421 -0.05(-1.02%)
Sep 04, 2002 4.633 4.742 4.627 4.742 81,268 +0.13(+2.74%)
Sep 03, 2002 4.633 4.633 4.519 4.615 1,768,784 -0.09(-1.92%)
Aug 30, 2002 4.784 4.784 4.663 4.705 30,413 +0.01(+0.13%)
Aug 29, 2002 4.669 4.784 4.669 4.699 165,693 -0.06(-1.26%)
Aug 28, 2002 4.754 4.808 4.669 4.760 118,661 -0.01(-0.13%)
Aug 27, 2002 4.880 4.880 4.766 4.766 506,886 -0.11(-2.22%)
Aug 26, 2002 4.886 4.928 4.820 4.874 57,834 -0.01(-0.25%)
Aug 23, 2002 4.934 4.934 4.814 4.886 298,979 -0.08(-1.69%)
Aug 22, 2002 4.940 4.976 4.904 4.970 635,187 +0.04(+0.85%)
Aug 21, 2002 4.910 4.952 4.904 4.928 662,442 +0.03(+0.61%)
Aug 20, 2002 4.862 4.928 4.808 4.898 230,841 -0.01(-0.12%)
Aug 16, 2002 4.874 4.916 4.790 4.904 3,390,323 +0.01(+0.12%)
Aug 15, 2002 4.862 4.898 4.766 4.898 104,534 +0.11(+2.39%)
Aug 14, 2002 4.723 4.784 4.627 4.784 61,324 +0.09(+1.92%)
Aug 13, 2002 4.723 4.820 4.693 4.693 199,596 +0.04(+0.78%)
Aug 12, 2002 4.723 4.754 4.597 4.657 263,248 -0.19(-3.85%)
Aug 07, 2002 4.826 4.892 4.699 4.844 416,311 +0.08(+1.77%)
Aug 06, 2002 4.663 4.874 4.663 4.760 261,752 +0.10(+2.20%)
Aug 05, 2002 4.868 4.868 4.639 4.657 195,442 -0.15(-3.13%)
Aug 02, 2002 4.862 4.910 4.760 4.808 76,947 -0.15(-3.03%)
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.