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 30, 2015	15.33	15.46	15.32	15.46	4,583,657	+0.07(+0.45%)
Nov 27, 2015	15.36	15.40	15.30	15.39	2,451,685	-0.32(-2.06%)
Nov 25, 2015	15.72	15.71	15.71	15.71	2,173,038	-0.06(-0.39%)
Nov 24, 2015	15.66	15.79	15.63	15.77	3,544,901	-0.05(-0.29%)
Nov 23, 2015	15.87	15.88	15.79	15.82	1,521,601	-0.08(-0.53%)
Nov 20, 2015	15.87	15.96	15.86	15.90	5,217,067	+0.21(+1.32%)
Nov 19, 2015	15.69	15.77	15.67	15.69	2,181,248	+0.07(+0.44%)
Nov 18, 2015	15.52	15.62	15.49	15.62	3,478,225	+0.02(+0.10%)
Nov 17, 2015	15.67	15.68	15.56	15.61	5,831,021	+0.01(+0.05%)
Nov 16, 2015	15.46	15.60	15.45	15.60	6,452,934	+0.11(+0.70%)
Nov 13, 2015	15.56	15.57	15.42	15.49	4,306,003	-0.25(-1.56%)
Nov 12, 2015	15.89	15.89	15.72	15.74	5,467,611	+0.18(+1.14%)
Nov 11, 2015	15.65	15.65	15.56	15.56	1,800,741	+0.05(+0.30%)
Nov 10, 2015	15.55	15.56	15.46	15.52	2,326,466	-0.16(-1.03%)
Nov 09, 2015	15.76	15.77	15.62	15.68	3,236,707	-0.19(-1.21%)
Nov 06, 2015	15.82	15.89	15.73	15.87	4,305,362	-0.10(-0.63%)
Nov 05, 2015	15.96	16.02	15.89	15.97	3,322,947	-0.07(-0.43%)
Nov 04, 2015	16.19	16.19	16.02	16.04	3,647,922	+0.18(+1.16%)
Nov 03, 2015	15.78	15.92	15.76	15.86	2,186,264	+0.10(+0.63%)

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.