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 )

15.82 +0.07 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 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 (%)
Nov 29, 2002 4.968 4.968 4.853 4.859 80,780 -0.07(-1.48%)
Nov 27, 2002 4.877 4.944 4.840 4.931 34,125 +0.10(+2.14%)
Nov 26, 2002 4.834 4.938 4.810 4.828 74,681 -0.06(-1.24%)
Nov 25, 2002 4.968 4.968 4.889 4.889 31,158 -0.02(-0.37%)
Nov 22, 2002 4.901 4.931 4.834 4.907 95,947 +0.01(+0.25%)
Nov 21, 2002 4.938 4.962 4.865 4.895 123,973 -0.03(-0.62%)
Nov 20, 2002 4.768 4.944 4.768 4.925 60,173 +0.11(+2.27%)
Nov 19, 2002 4.913 4.913 4.798 4.816 38,577 -0.01(-0.25%)
Nov 18, 2002 4.847 4.883 4.768 4.828 120,182 -0.10(-1.97%)
Nov 15, 2002 4.871 4.925 4.774 4.925 250,420 +0.09(+1.88%)
Nov 14, 2002 4.756 4.840 4.756 4.834 112,928 +0.14(+2.97%)
Nov 13, 2002 4.695 4.707 4.592 4.695 98,915 +0.01(+0.26%)
Nov 12, 2002 4.701 4.737 4.671 4.683 35,609 +0.03(+0.65%)
Nov 11, 2002 4.695 4.707 4.580 4.652 40,555 -0.07(-1.54%)
Nov 08, 2002 4.737 4.798 4.725 4.725 14,342 +0.02(+0.52%)
Nov 07, 2002 4.816 4.816 4.677 4.701 47,644 -0.08(-1.65%)
Nov 06, 2002 4.847 4.847 4.725 4.780 62,151 +0.04(+0.90%)
Nov 05, 2002 4.671 4.804 4.646 4.737 136,338 -0.03(-0.64%)
Nov 04, 2002 4.743 4.847 4.707 4.768 67,757 +0.10(+2.08%)
Nov 01, 2002 4.640 4.701 4.555 4.671 49,457 +0.05(+1.18%)
Oct 31, 2002 4.713 4.713 4.580 4.616 48,963 -0.12(-2.44%)
Oct 30, 2002 4.640 4.774 4.616 4.731 248,442 +0.02(+0.52%)
Oct 29, 2002 4.725 4.725 4.610 4.707 794,785 -0.02(-0.51%)
Oct 28, 2002 4.792 4.822 4.677 4.731 222,889 +0.01(+0.13%)
Oct 25, 2002 4.731 4.731 4.616 4.725 102,212 +0.11(+2.37%)
Oct 24, 2002 4.640 4.737 4.616 4.616 25,388 -0.02(-0.39%)
Oct 23, 2002 4.743 4.743 4.610 4.634 13,518 +0.05(+1.06%)
Oct 22, 2002 4.598 4.604 4.495 4.586 89,353 -0.03(-0.66%)
Oct 21, 2002 4.604 4.683 4.555 4.616 45,501 +0.05(+1.20%)
Oct 18, 2002 4.543 4.659 4.543 4.561 144,746 -0.08(-1.70%)
Oct 17, 2002 4.719 4.719 4.610 4.640 85,396 +0.16(+3.52%)
Oct 16, 2002 4.537 4.574 4.373 4.483 70,394 -0.16(-3.40%)
Oct 15, 2002 4.501 4.640 4.501 4.640 98,915 +0.25(+5.81%)
Oct 14, 2002 4.392 4.404 4.282 4.386 553,926 -0.01(-0.14%)
Oct 11, 2002 4.191 4.392 4.191 4.392 67,262 +0.17(+4.02%)
Oct 10, 2002 4.155 4.240 4.107 4.222 48,798 +0.03(+0.72%)
Oct 09, 2002 4.246 4.319 4.185 4.191 76,659 -0.05(-1.29%)
Oct 08, 2002 4.337 4.337 4.167 4.246 239,045 +0.07(+1.60%)
Oct 07, 2002 4.198 4.240 4.179 4.179 39,236 -0.02(-0.58%)
Oct 04, 2002 4.301 4.301 4.191 4.204 57,206 -0.10(-2.26%)
Oct 03, 2002 4.246 4.307 4.204 4.301 32,642 -0.05(-1.12%)
Oct 02, 2002 4.319 4.434 4.313 4.349 49,787 -0.19(-4.14%)
Oct 01, 2002 4.349 4.543 4.349 4.537 111,939 +0.21(+4.91%)
Sep 30, 2002 4.398 4.422 4.282 4.325 80,451 -0.06(-1.38%)
Sep 27, 2002 4.525 4.525 4.367 4.386 51,765 -0.03(-0.69%)
Sep 26, 2002 4.543 4.543 4.398 4.416 43,357 -0.02(-0.41%)
Sep 25, 2002 4.373 4.477 4.373 4.434 43,522 +0.10(+2.24%)
Sep 24, 2002 4.307 4.422 4.307 4.337 49,457 -0.12(-2.72%)
Sep 23, 2002 4.380 4.489 4.367 4.458 530,351 -0.03(-0.68%)
Sep 20, 2002 4.470 4.574 4.428 4.489 36,598 +0.07(+1.65%)
Sep 19, 2002 4.452 4.513 4.416 4.416 94,134 -0.15(-3.32%)
Sep 18, 2002 4.604 4.604 4.470 4.568 43,028 -0.03(-0.66%)
Sep 17, 2002 4.628 4.665 4.555 4.598 208,381 -0.01(-0.13%)
Sep 16, 2002 4.610 4.610 4.464 4.604 45,665 -0.06(-1.30%)
Sep 13, 2002 4.604 4.725 4.604 4.665 76,989 -0.04(-0.90%)
Sep 12, 2002 4.798 4.798 4.707 4.707 3,791 -0.03(-0.64%)
Sep 11, 2002 4.731 4.822 4.731 4.737 29,180 +0.01(+0.13%)
Sep 10, 2002 4.701 4.816 4.701 4.731 204,590 +0.07(+1.43%)
Sep 09, 2002 4.750 4.756 4.634 4.665 23,739 -0.12(-2.41%)
Sep 06, 2002 4.640 4.786 4.640 4.780 35,939 +0.05(+1.03%)
Sep 05, 2002 4.652 4.731 4.598 4.731 27,201 -0.05(-1.02%)
Sep 04, 2002 4.671 4.780 4.665 4.780 80,616 +0.13(+2.74%)
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.