Indicators

Hong Kong Ishares MSCI ETF (NY: EWH )

17.10 -0.06 (-0.35%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	16.33	16.34	16.26	16.31	1,897,422	-0.26(-1.54%)
Nov 26, 2014	16.52	16.57	16.57	16.57	2,098,817	+0.23(+1.38%)
Nov 25, 2014	16.40	16.43	16.34	16.34	2,628,858	-0.03(-0.18%)
Nov 24, 2014	16.42	16.45	16.37	16.37	3,506,883	+0.00(+0.00%)
Nov 21, 2014	16.46	16.46	16.34	16.37	4,430,395	+0.32(+2.02%)
Nov 20, 2014	16.05	16.08	16.03	16.05	3,499,310	-0.11(-0.65%)
Nov 19, 2014	16.11	16.19	16.09	16.15	2,019,570	-0.05(-0.33%)
Nov 18, 2014	16.15	16.22	16.15	16.21	4,067,747	-0.27(-1.64%)
Nov 17, 2014	16.52	16.53	16.46	16.48	3,318,391	-0.29(-1.71%)
Nov 14, 2014	16.72	16.78	16.70	16.76	3,774,070	+0.25(+1.50%)
Nov 13, 2014	16.46	16.54	16.46	16.52	6,490,897	+0.21(+1.29%)
Nov 12, 2014	16.31	16.35	16.30	16.30	4,838,755	+0.08(+0.46%)
Nov 11, 2014	16.18	16.30	16.18	16.23	3,240,147	+0.08(+0.51%)
Nov 10, 2014	16.36	16.38	16.12	16.15	3,391,321	+0.17(+1.04%)
Nov 07, 2014	15.94	16.00	15.93	15.98	3,130,020	-0.05(-0.28%)
Nov 06, 2014	16.00	16.06	15.96	16.03	5,092,545	-0.03(-0.19%)
Nov 05, 2014	16.04	16.09	16.03	16.06	3,430,753	-0.07(-0.42%)
Nov 04, 2014	16.17	16.17	16.05	16.12	2,149,336	-0.05(-0.33%)

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.