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 (%)
Nov 30, 2022 18.52 18.62 18.44 18.56 5,625,729 +0.45(+2.46%)
Nov 29, 2022 18.14 18.19 18.09 18.12 2,656,398 +0.52(+2.95%)
Nov 28, 2022 17.51 17.72 17.45 17.60 3,343,596 -0.07(-0.42%)
Nov 25, 2022 17.73 17.73 17.64 17.67 865,533 -0.16(-0.88%)
Nov 23, 2022 17.77 17.86 17.76 17.83 2,637,714 +0.01(+0.05%)
Nov 22, 2022 17.64 17.82 17.64 17.82 5,372,673 +0.00(+0.00%)
Nov 21, 2022 17.81 17.86 17.75 17.82 3,108,002 -0.22(-1.23%)
Nov 18, 2022 18.09 18.09 18.01 18.04 3,296,867 -0.30(-1.62%)
Nov 17, 2022 18.03 18.38 18.03 18.34 5,647,379 +0.20(+1.13%)
Nov 16, 2022 18.21 18.23 18.13 18.14 4,536,975 -0.19(-1.01%)
Nov 15, 2022 18.42 18.47 18.22 18.32 4,251,697 +0.35(+1.96%)
Nov 14, 2022 18.03 18.11 17.96 17.97 3,389,770 +0.15(+0.83%)
Nov 11, 2022 17.68 17.88 17.68 17.82 6,101,889 +0.85(+5.03%)
Nov 10, 2022 16.86 16.98 16.85 16.97 4,618,173 +0.60(+3.69%)
Nov 09, 2022 16.49 16.50 16.32 16.36 3,194,522 -0.32(-1.89%)
Nov 08, 2022 16.68 16.77 16.63 16.68 3,383,717 +0.11(+0.67%)
Nov 07, 2022 16.67 16.67 16.51 16.57 4,662,070 +0.18(+1.07%)
Nov 04, 2022 16.44 16.45 16.29 16.39 7,765,052 +0.80(+5.12%)
Nov 03, 2022 15.49 15.67 15.47 15.59 3,647,833 -0.06(-0.36%)
Nov 02, 2022 15.71 15.65 3,733,897 +0.16(+1.02%)
Nov 01, 2022 15.57 15.61 15.45 15.49 4,105,699 +0.56(+3.73%)
Oct 31, 2022 14.92 14.98 14.88 14.94 3,291,407 -0.25(-1.65%)
Oct 28, 2022 15.07 15.19 15.03 15.19 2,911,978 -0.24(-1.56%)
Oct 27, 2022 15.47 15.56 15.41 15.43 4,297,908 -0.07(-0.48%)
Oct 26, 2022 15.35 15.55 15.33 15.50 6,107,420 +0.23(+1.52%)
Oct 25, 2022 15.21 15.29 15.17 15.27 3,504,601 -0.19(-1.20%)
Oct 24, 2022 15.54 15.54 15.28 15.46 7,594,173 -0.94(-5.72%)
Oct 21, 2022 16.28 16.39 16.19 16.39 3,430,454 -0.12(-0.73%)
Oct 20, 2022 16.57 16.71 16.50 16.51 3,742,347 +0.02(+0.11%)
Oct 19, 2022 16.51 16.61 16.47 16.49 4,154,910 -0.15(-0.89%)
Oct 18, 2022 16.84 16.84 16.57 16.64 4,062,050 -0.11(-0.66%)
Oct 17, 2022 16.66 16.82 16.66 16.75 3,521,721 +0.30(+1.80%)
Oct 14, 2022 16.71 16.74 16.46 16.46 4,431,570 -0.44(-2.58%)
Oct 13, 2022 16.51 16.95 16.45 16.89 6,284,232 +0.06(+0.33%)
Oct 12, 2022 16.84 16.90 16.81 16.84 3,179,304 -0.15(-0.87%)
Oct 11, 2022 17.03 17.12 16.93 16.99 3,295,551 -0.19(-1.08%)
Oct 10, 2022 17.24 17.27 17.16 17.17 2,916,732 -0.28(-1.60%)
Oct 07, 2022 17.60 17.64 17.44 17.45 3,090,915 -0.19(-1.10%)
Oct 06, 2022 17.71 17.74 17.63 17.64 4,643,298 -0.09(-0.52%)
Oct 05, 2022 17.68 17.77 17.62 17.74 4,408,290 +0.23(+1.32%)
Oct 04, 2022 17.34 17.59 17.29 17.51 5,875,463 +0.33(+1.95%)
Oct 03, 2022 17.00 17.20 17.00 17.17 8,328,043 +0.25(+1.48%)
Sep 30, 2022 16.92 17.02 16.91 16.92 5,754,238 +0.00(+0.00%)
Sep 29, 2022 16.94 16.98 16.82 16.92 2,836,781 -0.39(-2.25%)
Sep 28, 2022 17.12 17.33 17.07 17.31 7,859,005 -0.19(-1.06%)
Sep 27, 2022 17.63 17.65 17.43 17.50 4,675,348 -0.28(-1.57%)
Sep 26, 2022 17.77 17.83 17.72 17.77 4,941,649 -0.14(-0.78%)
Sep 23, 2022 18.07 18.07 17.83 17.91 4,891,304 -0.19(-1.02%)
Sep 22, 2022 18.16 18.18 18.09 18.10 2,840,655 -0.21(-1.17%)
Sep 21, 2022 18.46 18.56 18.30 18.31 4,597,738 -0.19(-1.00%)
Sep 20, 2022 18.53 18.56 18.46 18.50 2,697,967 -0.03(-0.15%)
Sep 19, 2022 18.41 18.54 18.41 18.53 2,323,150 +0.05(+0.25%)
Sep 16, 2022 18.45 18.50 18.42 18.48 3,566,322 +0.11(+0.61%)
Sep 15, 2022 18.39 18.48 18.35 18.37 4,518,059 -0.05(-0.25%)
Sep 14, 2022 18.42 18.47 18.37 18.41 3,675,584 -0.04(-0.20%)
Sep 13, 2022 18.66 18.71 18.44 18.45 4,402,894 -0.53(-2.79%)
Sep 12, 2022 18.93 19.00 18.88 18.98 3,462,544 +0.19(+0.99%)
Sep 09, 2022 18.73 18.83 18.73 18.80 2,764,585 +0.35(+1.91%)
Sep 08, 2022 18.43 18.48 18.35 18.44 3,955,275 -0.15(-0.80%)
Sep 07, 2022 18.45 18.60 18.41 18.59 3,258,902 +0.09(+0.50%)
Sep 06, 2022 18.56 18.62 18.47 18.50 3,812,355 -0.17(-0.89%)
Sep 02, 2022 18.80 18.83 18.64 18.67 4,196,919 -0.19(-1.03%)
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.