Skip to main content

Hong Kong Ishares MSCI ETF (NY: EWH )

15.75 -0.14 (-0.88%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 10, 2002 5.705 5.808 5.705 5.765 49,815 +0.21(+3.71%)
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.