Skip to main content

Hong Kong Ishares MSCI ETF (NY: EWH )

15.81 -0.01 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 19.94 19.97 19.74 19.85 10,247,763 -0.41(-2.01%)
Jan 30, 2020 20.08 20.28 20.01 20.26 8,482,472 -0.18(-0.89%)
Jan 29, 2020 20.51 20.56 20.43 20.44 9,514,745 +0.18(+0.90%)
Jan 28, 2020 20.23 20.29 20.11 20.26 6,107,022 +0.09(+0.43%)
Jan 27, 2020 20.11 20.36 20.02 20.17 9,032,517 -0.76(-3.64%)
Jan 24, 2020 21.12 21.16 20.84 20.94 7,266,434 -0.17(-0.82%)
Jan 23, 2020 21.04 21.15 20.91 21.11 10,519,192 -0.17(-0.81%)
Jan 22, 2020 21.40 21.43 21.25 21.28 11,979,642 -0.01(-0.04%)
Jan 21, 2020 21.34 21.40 21.29 21.29 9,721,956 -0.91(-4.10%)
Jan 17, 2020 22.18 22.22 22.11 22.20 4,673,306 +0.07(+0.31%)
Jan 16, 2020 22.08 22.15 22.02 22.13 5,233,726 +0.17(+0.79%)
Jan 15, 2020 21.94 22.01 21.93 21.96 6,212,420 -0.06(-0.28%)
Jan 14, 2020 21.99 22.08 21.96 22.02 11,454,957 -0.04(-0.20%)
Jan 13, 2020 21.84 22.07 21.79 22.06 13,157,211 +0.37(+1.72%)
Jan 10, 2020 21.72 21.77 21.68 21.69 8,996,493 +0.04(+0.20%)
Jan 09, 2020 21.59 21.67 21.53 21.65 12,902,877 +0.26(+1.22%)
Jan 08, 2020 21.23 21.46 21.23 21.39 14,094,812 +0.03(+0.16%)
Jan 07, 2020 21.35 21.38 21.30 21.35 10,654,702 -0.01(-0.04%)
Jan 06, 2020 21.27 21.36 21.26 21.36 3,869,218 +0.06(+0.28%)
Jan 03, 2020 21.39 21.48 21.30 21.30 7,204,234 -0.29(-1.36%)
Jan 02, 2020 21.39 21.60 21.39 21.59 6,510,160 +0.51(+2.43%)
Dec 31, 2019 21.07 21.11 21.01 21.08 2,862,006 +0.03(+0.16%)
Dec 30, 2019 21.16 21.18 21.01 21.05 5,458,594 +0.03(+0.12%)
Dec 27, 2019 21.07 21.07 21.00 21.02 3,586,134 +0.09(+0.41%)
Dec 26, 2019 20.88 20.95 20.85 20.94 1,951,519 +0.08(+0.37%)
Dec 24, 2019 20.87 20.88 20.82 20.86 1,412,481 +0.02(+0.08%)
Dec 23, 2019 20.87 20.87 20.78 20.84 4,803,468 -0.03(-0.17%)
Dec 20, 2019 20.91 20.95 20.86 20.88 7,062,293 +0.08(+0.38%)
Dec 19, 2019 20.77 20.84 20.74 20.80 5,686,048 -0.14(-0.66%)
Dec 18, 2019 20.92 20.97 20.88 20.94 11,121,385 -0.07(-0.33%)
Dec 17, 2019 20.94 21.03 20.87 21.01 8,870,617 +0.07(+0.33%)
Dec 16, 2019 20.93 20.98 20.90 20.94 4,979,986 +0.12(+0.58%)
Dec 13, 2019 20.91 21.17 20.81 20.82 12,311,442 +0.13(+0.62%)
Dec 12, 2019 20.37 20.75 20.36 20.69 9,730,188 +0.50(+2.47%)
Dec 11, 2019 20.10 20.21 20.08 20.19 5,957,453 +0.18(+0.90%)
Dec 10, 2019 20.02 20.06 19.99 20.01 2,846,227 -0.02(-0.09%)
Dec 09, 2019 20.12 20.15 20.03 20.03 2,571,516 -0.17(-0.85%)
Dec 06, 2019 20.19 20.25 20.19 20.20 4,938,754 +0.20(+0.99%)
Dec 05, 2019 20.05 20.05 19.97 20.00 3,519,702 -0.03(-0.17%)
Dec 04, 2019 20.09 20.09 20.03 20.03 7,126,008 +0.04(+0.22%)
Dec 03, 2019 19.97 20.01 19.87 19.99 6,305,379 -0.12(-0.60%)
Dec 02, 2019 20.22 20.25 20.11 20.11 4,888,519 -0.11(-0.55%)
Nov 29, 2019 20.23 20.27 20.19 20.22 3,431,950 -0.40(-1.96%)
Nov 27, 2019 20.57 20.64 20.56 20.63 2,956,105 +0.03(+0.13%)
Nov 26, 2019 20.60 20.62 20.51 20.60 7,476,123 -0.08(-0.37%)
Nov 25, 2019 20.60 20.74 20.58 20.68 10,819,008 +0.42(+2.08%)
Nov 22, 2019 20.27 20.27 20.19 20.26 4,464,306 +0.03(+0.13%)
Nov 21, 2019 20.19 20.23 20.12 20.23 3,759,511 -0.08(-0.38%)
Nov 20, 2019 20.37 20.43 20.26 20.31 4,189,697 -0.15(-0.71%)
Nov 19, 2019 20.52 20.58 20.43 20.46 6,158,152 +0.23(+1.15%)
Nov 18, 2019 20.26 20.28 20.20 20.22 7,233,460 +0.12(+0.60%)
Nov 15, 2019 20.04 20.12 20.03 20.10 4,903,601 +0.04(+0.21%)
Nov 14, 2019 20.03 20.09 19.97 20.06 7,136,761 -0.15(-0.76%)
Nov 13, 2019 20.14 20.25 20.10 20.21 6,638,812 -0.35(-1.71%)
Nov 12, 2019 20.60 20.64 20.53 20.57 5,738,823 -0.21(-1.03%)
Nov 11, 2019 20.65 20.82 20.65 20.78 4,752,234 -0.40(-1.91%)
Nov 08, 2019 21.24 21.25 21.14 21.19 4,856,342 -0.16(-0.76%)
Nov 07, 2019 21.36 21.42 21.30 21.35 5,644,173 +0.15(+0.69%)
Nov 06, 2019 21.23 21.30 21.19 21.20 4,833,318 +0.07(+0.33%)
Nov 05, 2019 21.12 21.15 21.07 21.13 3,514,454 +0.05(+0.24%)
Nov 04, 2019 21.09 21.13 21.05 21.08 9,014,135 +0.20(+0.95%)
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.