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 )

15.97 -0.01 (-0.03%)
Streaming Delayed Price Updated: 9:57 AM EDT, Jun 12, 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 (%)
Sep 30, 2002 4.395 4.419 4.280 4.322 80,496 -0.06(-1.38%)
Sep 27, 2002 4.523 4.523 4.365 4.383 51,795 -0.03(-0.69%)
Sep 26, 2002 4.541 4.541 4.395 4.413 43,382 -0.02(-0.41%)
Sep 25, 2002 4.371 4.474 4.371 4.432 43,547 +0.10(+2.24%)
Sep 24, 2002 4.304 4.419 4.304 4.335 49,485 -0.12(-2.72%)
Sep 23, 2002 4.377 4.486 4.365 4.456 530,651 -0.03(-0.68%)
Sep 20, 2002 4.468 4.571 4.426 4.486 36,619 +0.07(+1.65%)
Sep 19, 2002 4.450 4.510 4.413 4.413 94,187 -0.15(-3.32%)
Sep 18, 2002 4.601 4.601 4.468 4.565 43,052 -0.03(-0.66%)
Sep 17, 2002 4.626 4.662 4.553 4.595 208,499 -0.01(-0.13%)
Sep 16, 2002 4.607 4.607 4.462 4.601 45,691 -0.06(-1.30%)
Sep 13, 2002 4.601 4.723 4.601 4.662 77,032 -0.04(-0.90%)
Sep 12, 2002 4.795 4.795 4.704 4.704 3,793 -0.03(-0.64%)
Sep 11, 2002 4.729 4.820 4.729 4.735 29,196 +0.01(+0.13%)
Sep 10, 2002 4.698 4.814 4.698 4.729 204,705 +0.07(+1.43%)
Sep 09, 2002 4.747 4.753 4.632 4.662 23,753 -0.12(-2.41%)
Sep 06, 2002 4.638 4.783 4.638 4.777 35,959 +0.05(+1.03%)
Sep 05, 2002 4.650 4.729 4.595 4.729 27,217 -0.05(-1.02%)
Sep 04, 2002 4.668 4.777 4.662 4.777 80,661 +0.13(+2.74%)
Sep 03, 2002 4.668 4.668 4.553 4.650 1,755,587 -0.09(-1.92%)
Aug 30, 2002 4.820 4.820 4.698 4.741 30,186 +0.01(+0.13%)
Aug 29, 2002 4.704 4.820 4.704 4.735 164,457 -0.06(-1.26%)
Aug 28, 2002 4.789 4.844 4.704 4.795 117,775 -0.01(-0.13%)
Aug 27, 2002 4.917 4.917 4.801 4.801 503,104 -0.11(-2.22%)
Aug 26, 2002 4.923 4.965 4.856 4.911 57,403 -0.01(-0.25%)
Aug 23, 2002 4.971 4.971 4.850 4.923 296,749 -0.08(-1.70%)
Aug 22, 2002 4.977 5.014 4.941 5.008 630,447 +0.04(+0.85%)
Aug 21, 2002 4.947 4.989 4.941 4.965 657,500 +0.03(+0.61%)
Aug 20, 2002 4.898 4.965 4.844 4.935 229,118 -0.01(-0.12%)
Aug 16, 2002 4.911 4.953 4.826 4.941 3,365,027 +0.01(+0.12%)
Aug 15, 2002 4.898 4.935 4.801 4.935 103,755 +0.12(+2.39%)
Aug 14, 2002 4.759 4.820 4.662 4.820 60,867 +0.09(+1.92%)
Aug 13, 2002 4.759 4.856 4.729 4.729 198,107 +0.04(+0.78%)
Aug 12, 2002 4.759 4.789 4.632 4.692 261,284 -0.19(-3.85%)
Aug 07, 2002 4.862 4.929 4.735 4.880 413,205 +0.08(+1.77%)
Aug 06, 2002 4.698 4.911 4.698 4.795 259,799 +0.10(+2.20%)
Aug 05, 2002 4.904 4.904 4.674 4.692 193,983 -0.15(-3.13%)
Aug 02, 2002 4.898 4.947 4.795 4.844 76,372 -0.15(-3.03%)
Aug 01, 2002 4.971 5.068 4.911 4.995 93,692 -0.08(-1.55%)
Jul 31, 2002 5.014 5.074 4.983 5.074 3,645,446 +0.01(+0.24%)
Jul 30, 2002 5.147 5.147 4.971 5.062 82,971 +0.01(+0.12%)
Jul 29, 2002 5.008 5.074 4.917 5.056 148,457 +0.21(+4.25%)
Jul 26, 2002 4.898 4.898 4.789 4.850 68,785 -0.15(-3.03%)
Jul 25, 2002 4.983 5.008 4.856 5.001 68,455 -0.12(-2.37%)
Jul 24, 2002 4.880 5.171 4.874 5.123 181,777 -0.02(-0.47%)
Jul 23, 2002 5.129 5.220 5.008 5.147 128,003 +0.22(+4.43%)
Jul 22, 2002 5.123 5.135 4.917 4.929 161,653 -0.08(-1.69%)
Jul 19, 2002 5.092 5.177 4.983 5.014 99,136 -0.15(-2.82%)
Jul 17, 2002 5.135 5.305 5.129 5.159 230,603 -0.09(-1.73%)
Jul 12, 2002 5.426 5.426 5.250 5.250 245,614 -0.08(-1.59%)
Jul 11, 2002 5.359 5.359 5.183 5.335 63,176 +0.07(+1.27%)
Jul 10, 2002 5.402 5.444 5.256 5.268 124,209 -0.14(-2.58%)
Jul 09, 2002 5.547 5.547 5.341 5.408 140,374 +0.00(+0.00%)
Jul 08, 2002 5.365 5.511 5.341 5.408 125,693 -0.25(-4.50%)
Jul 05, 2002 5.414 5.662 5.414 5.662 63,836 +0.34(+6.38%)
Jul 04, 2002 5.371 5.371 5.262 5.323 507,228 +0.00(+0.00%)
Jul 03, 2002 5.371 5.371 5.262 5.323 507,228 +0.20(+3.91%)
Jul 02, 2002 5.274 5.329 5.038 5.123 246,108 -0.16(-2.99%)
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.