Indicators

Hong Kong Ishares MSCI ETF (NY: EWH )

17.49 -0.16 (-0.91%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	13.90	13.99	13.89	13.97	15,710,602	+0.35(+2.57%)
Jan 28, 2016	13.70	13.73	13.57	13.62	5,646,705	+0.10(+0.75%)
Jan 27, 2016	13.62	13.71	13.47	13.52	20,684,940	-0.14(-1.02%)
Jan 26, 2016	13.54	13.67	13.54	13.66	3,743,235	+0.17(+1.27%)
Jan 25, 2016	13.62	13.63	13.49	13.49	5,887,222	-0.18(-1.31%)
Jan 22, 2016	13.62	13.73	13.60	13.67	9,642,078	+0.27(+2.03%)
Jan 21, 2016	13.38	13.53	13.29	13.40	12,880,121	-0.02(-0.12%)
Jan 20, 2016	13.37	13.51	13.17	13.41	11,045,148	-0.46(-3.31%)
Jan 19, 2016	14.03	14.06	13.80	13.87	7,400,521	+0.07(+0.51%)
Jan 15, 2016	13.87	13.80	13.80	13.80	10,077,632	-0.47(-3.27%)
Jan 14, 2016	14.12	14.30	14.03	14.27	9,178,242	+0.09(+0.66%)
Jan 13, 2016	14.39	14.41	14.15	14.18	7,280,556	-0.09(-0.60%)
Jan 12, 2016	14.33	14.38	14.19	14.26	10,778,299	+0.01(+0.05%)
Jan 11, 2016	14.32	14.37	14.18	14.25	7,011,212	-0.08(-0.54%)
Jan 08, 2016	14.57	14.58	14.31	14.33	7,723,033	-0.24(-1.65%)
Jan 07, 2016	14.62	14.81	14.54	14.57	9,460,853	-0.29(-1.94%)
Jan 06, 2016	14.86	14.93	14.81	14.86	4,602,607	-0.27(-1.80%)
Jan 05, 2016	15.17	15.20	15.09	15.13	4,797,148	+0.05(+0.36%)

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.