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 )

16.90 +0.11 (+0.66%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Jun 28, 2002 5.388 5.531 5.388 5.506 1,921,397 +0.02(+0.45%)
Jun 27, 2002 5.382 5.543 5.376 5.481 907,739 +0.12(+2.31%)
Jun 26, 2002 5.233 5.357 5.178 5.357 250,104 -0.03(-0.57%)
Jun 25, 2002 5.475 5.481 5.388 5.388 117,867 +0.01(+0.23%)
Jun 21, 2002 5.450 5.456 5.333 5.376 131,430 -0.05(-0.91%)
Jun 20, 2002 5.475 5.481 5.425 5.425 338,424 +0.02(+0.46%)
Jun 19, 2002 5.549 5.549 5.382 5.401 188,910 -0.25(-4.39%)
Jun 18, 2002 5.648 5.679 5.586 5.648 111,085 -0.04(-0.76%)
Jun 17, 2002 5.525 5.692 5.518 5.692 116,898 +0.07(+1.21%)
Jun 14, 2002 5.636 5.692 5.512 5.624 983,303 -0.21(-3.61%)
Jun 12, 2002 5.729 5.840 5.729 5.834 185,681 -0.07(-1.15%)
Jun 11, 2002 5.933 5.933 5.884 5.902 196,660 -0.09(-1.45%)
Jun 10, 2002 5.964 6.026 5.946 5.989 320,340 +0.05(+0.83%)
Jun 07, 2002 5.878 5.970 5.797 5.939 140,794 +0.14(+2.35%)
Jun 06, 2002 5.946 5.958 5.735 5.803 314,527 -0.14(-2.40%)
Jun 05, 2002 5.958 5.977 5.865 5.946 81,699 +0.06(+0.95%)
May 31, 2002 5.909 5.939 5.865 5.890 741,433 -0.12(-1.96%)
May 28, 2002 6.045 6.107 5.958 6.008 284,818 -0.07(-1.22%)
May 27, 2002 6.088 6.088 6.039 6.082 301,933 +0.00(+0.00%)
May 24, 2002 6.088 6.088 6.039 6.082 301,933 -0.04(-0.61%)
May 23, 2002 6.162 6.175 6.082 6.119 209,577 -0.07(-1.10%)
May 22, 2002 6.070 6.193 6.057 6.187 179,545 +0.06(+0.91%)
May 21, 2002 6.181 6.193 6.076 6.131 212,806 -0.11(-1.69%)
May 20, 2002 6.280 6.293 6.206 6.237 891,592 -0.06(-0.98%)
May 17, 2002 6.280 6.336 6.255 6.299 930,828 +0.07(+1.19%)
May 16, 2002 6.218 6.243 6.169 6.224 308,392 +0.03(+0.50%)
May 15, 2002 6.218 6.231 6.144 6.193 279,813 -0.02(-0.40%)
May 14, 2002 6.224 6.249 6.162 6.218 353,278 -0.02(-0.30%)
May 13, 2002 6.107 6.255 6.107 6.237 348,273 +0.20(+3.39%)
May 10, 2002 6.026 6.175 6.026 6.032 88,481 -0.03(-0.51%)
May 09, 2002 6.131 6.169 6.020 6.063 143,378 -0.22(-3.55%)
May 08, 2002 6.206 6.317 6.206 6.286 344,882 +0.07(+1.20%)
May 07, 2002 6.224 6.255 6.162 6.212 145,638 -0.01(-0.10%)
May 06, 2002 6.193 6.231 6.144 6.218 123,195 +0.01(+0.10%)
May 03, 2002 6.237 6.237 6.113 6.212 367,003 -0.02(-0.30%)
May 02, 2002 6.255 6.274 6.206 6.231 2,976,228 +0.07(+1.21%)
May 01, 2002 6.125 6.162 6.045 6.156 109,955 +0.03(+0.51%)
Apr 30, 2002 6.101 6.156 6.039 6.125 391,383 +0.20(+3.45%)
Apr 29, 2002 5.946 6.032 5.921 5.921 82,668 -0.02(-0.42%)
Apr 26, 2002 5.977 6.039 5.921 5.946 350,049 +0.02(+0.31%)
Apr 25, 2002 6.039 6.039 5.896 5.927 887,717 -0.12(-2.05%)
Apr 24, 2002 5.983 6.063 5.983 6.051 1,004,939 +0.07(+1.14%)
Apr 23, 2002 6.026 6.063 5.958 5.983 114,799 +0.17(+2.88%)
Apr 22, 2002 5.878 5.878 5.797 5.816 83,960 -0.14(-2.39%)
Apr 19, 2002 5.791 5.970 5.791 5.958 104,304 +0.12(+2.01%)
Apr 18, 2002 5.791 5.853 5.735 5.840 294,345 +0.09(+1.51%)
Apr 17, 2002 5.803 5.878 5.754 5.754 77,986 +0.04(+0.76%)
Apr 16, 2002 5.537 5.754 5.537 5.710 102,528 +0.11(+1.99%)
Apr 15, 2002 5.599 5.599 5.494 5.599 123,356 +0.00(+0.00%)
Apr 12, 2002 5.531 5.599 5.531 5.599 84,444 +0.14(+2.61%)
Apr 11, 2002 5.537 5.599 5.456 5.456 263,667 -0.07(-1.34%)
Apr 10, 2002 5.512 5.537 5.456 5.531 37,136 -0.01(-0.11%)
Apr 09, 2002 5.574 5.574 5.531 5.537 27,609 +0.00(+0.00%)
Apr 08, 2002 5.512 5.537 5.456 5.537 49,245 -0.01(-0.11%)
Apr 05, 2002 5.525 5.617 5.525 5.543 30,677 -0.01(-0.22%)
Apr 04, 2002 5.518 5.605 5.518 5.555 67,814 +0.03(+0.56%)
Apr 03, 2002 5.543 5.568 5.512 5.525 33,261 -0.02(-0.34%)
Apr 02, 2002 5.630 5.630 5.518 5.543 45,532 -0.15(-2.61%)
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.