Skip to main content

Hong Kong Ishares MSCI ETF (NY: EWH )

15.55 -0.10 (-0.64%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 4.490 4.515 4.373 4.416 78,793 -0.06(-1.38%)
Sep 27, 2002 4.620 4.620 4.459 4.478 50,699 -0.03(-0.69%)
Sep 26, 2002 4.639 4.639 4.490 4.509 42,464 -0.02(-0.41%)
Sep 25, 2002 4.465 4.571 4.465 4.527 42,625 +0.10(+2.24%)
Sep 24, 2002 4.397 4.515 4.397 4.428 48,438 -0.12(-2.72%)
Sep 23, 2002 4.472 4.583 4.459 4.552 519,423 -0.03(-0.68%)
Sep 20, 2002 4.565 4.670 4.521 4.583 35,844 +0.07(+1.65%)
Sep 19, 2002 4.546 4.608 4.509 4.509 92,194 -0.15(-3.32%)
Sep 18, 2002 4.701 4.701 4.565 4.664 42,141 -0.03(-0.66%)
Sep 17, 2002 4.726 4.763 4.651 4.695 204,087 -0.01(-0.13%)
Sep 16, 2002 4.707 4.707 4.558 4.701 44,724 -0.06(-1.30%)
Sep 13, 2002 4.701 4.825 4.701 4.763 75,402 -0.04(-0.90%)
Sep 12, 2002 4.899 4.899 4.806 4.806 3,713 -0.03(-0.64%)
Sep 11, 2002 4.831 4.924 4.831 4.837 28,578 +0.01(+0.13%)
Sep 10, 2002 4.800 4.918 4.800 4.831 200,374 +0.07(+1.43%)
Sep 09, 2002 4.849 4.856 4.732 4.763 23,250 -0.12(-2.41%)
Sep 06, 2002 4.738 4.887 4.738 4.880 35,198 +0.05(+1.03%)
Sep 05, 2002 4.750 4.831 4.695 4.831 26,641 -0.05(-1.02%)
Sep 04, 2002 4.769 4.880 4.763 4.880 78,954 +0.13(+2.74%)
Sep 03, 2002 4.769 4.769 4.651 4.750 1,718,439 -0.09(-1.92%)
Aug 30, 2002 4.924 4.924 4.800 4.843 29,547 +0.01(+0.13%)
Aug 29, 2002 4.806 4.924 4.806 4.837 160,977 -0.06(-1.26%)
Aug 28, 2002 4.893 4.949 4.806 4.899 115,283 -0.01(-0.13%)
Aug 27, 2002 5.023 5.023 4.905 4.905 492,458 -0.11(-2.22%)
Aug 26, 2002 5.029 5.072 4.961 5.017 56,188 -0.01(-0.25%)
Aug 23, 2002 5.079 5.079 4.955 5.029 290,470 -0.09(-1.69%)
Aug 22, 2002 5.085 5.122 5.048 5.116 617,107 +0.04(+0.85%)
Aug 21, 2002 5.054 5.097 5.048 5.072 643,587 +0.03(+0.61%)
Aug 20, 2002 5.004 5.072 4.949 5.041 224,270 -0.01(-0.12%)
Aug 16, 2002 5.017 5.060 4.930 5.048 3,293,823 +0.01(+0.12%)
Aug 15, 2002 5.004 5.041 4.905 5.041 101,559 +0.12(+2.39%)
Aug 14, 2002 4.862 4.924 4.763 4.924 59,579 +0.09(+1.92%)
Aug 13, 2002 4.862 4.961 4.831 4.831 193,915 +0.04(+0.78%)
Aug 12, 2002 4.862 4.893 4.732 4.794 255,755 -0.19(-3.85%)
Aug 07, 2002 4.967 5.035 4.837 4.986 404,462 +0.09(+1.77%)
Aug 06, 2002 4.800 5.017 4.800 4.899 254,302 +0.11(+2.20%)
Aug 05, 2002 5.010 5.010 4.775 4.794 189,879 -0.15(-3.13%)
Aug 02, 2002 5.004 5.054 4.899 4.949 74,756 -0.15(-3.03%)
Aug 01, 2002 5.079 5.178 5.017 5.103 91,710 -0.08(-1.55%)
Jul 31, 2002 5.122 5.184 5.091 5.184 3,568,309 +0.01(+0.24%)
Jul 30, 2002 5.258 5.258 5.079 5.171 81,215 +0.01(+0.12%)
Jul 29, 2002 5.116 5.184 5.023 5.165 145,315 +0.21(+4.25%)
Jul 26, 2002 5.004 5.004 4.893 4.955 67,329 -0.15(-3.03%)
Jul 25, 2002 5.091 5.116 4.961 5.110 67,006 -0.12(-2.37%)
Jul 24, 2002 4.986 5.283 4.979 5.233 177,931 -0.02(-0.47%)
Jul 23, 2002 5.240 5.333 5.116 5.258 125,294 +0.22(+4.43%)
Jul 22, 2002 5.233 5.246 5.023 5.035 158,232 -0.09(-1.69%)
Jul 19, 2002 5.202 5.289 5.091 5.122 97,038 -0.15(-2.82%)
Jul 17, 2002 5.246 5.419 5.240 5.271 225,723 -0.09(-1.73%)
Jul 12, 2002 5.543 5.543 5.363 5.363 240,416 -0.09(-1.59%)
Jul 11, 2002 5.475 5.475 5.295 5.450 61,839 +0.07(+1.27%)
Jul 10, 2002 5.518 5.562 5.370 5.382 121,580 -0.14(-2.58%)
Jul 09, 2002 5.667 5.667 5.456 5.525 137,404 +0.00(+0.00%)
Jul 08, 2002 5.481 5.630 5.456 5.525 123,034 -0.26(-4.50%)
Jul 05, 2002 5.531 5.785 5.531 5.785 62,485 +0.35(+6.38%)
Jul 04, 2002 5.487 5.487 5.376 5.438 496,495 +0.00(+0.00%)
Jul 03, 2002 5.487 5.487 5.376 5.438 496,495 +0.20(+3.91%)
Jul 02, 2002 5.388 5.444 5.147 5.233 240,901 -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.