Indicators

Hong Kong Ishares MSCI ETF (NY: EWH )

16.90 +0.11 (+0.66%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	21.75	21.76	21.47	21.47	6,380,301	-0.66(-2.98%)
Nov 27, 2020	22.03	22.14	22.00	22.13	3,353,446	+0.02(+0.08%)
Nov 25, 2020	22.04	22.14	22.04	22.11	3,898,575	+0.03(+0.12%)
Nov 24, 2020	22.04	22.09	21.98	22.08	4,405,171	+0.38(+1.75%)
Nov 23, 2020	21.77	21.79	21.67	21.70	5,004,223	-0.36(-1.64%)
Nov 20, 2020	22.05	22.09	22.03	22.06	5,697,533	+0.12(+0.53%)
Nov 19, 2020	21.93	21.98	21.89	21.95	4,009,371	+0.04(+0.16%)
Nov 18, 2020	22.05	22.08	21.90	21.91	5,412,776	-0.04(-0.16%)
Nov 17, 2020	21.86	22.03	21.84	21.95	7,939,972	+0.13(+0.58%)
Nov 16, 2020	21.75	21.87	21.73	21.82	9,099,757	+0.31(+1.43%)
Nov 13, 2020	21.39	21.55	21.33	21.51	10,892,937	+0.26(+1.23%)
Nov 12, 2020	21.39	21.39	21.22	21.25	11,182,112	-0.34(-1.59%)
Nov 11, 2020	21.56	21.60	21.41	21.59	12,912,481	+0.05(+0.21%)
Nov 10, 2020	21.43	21.65	21.39	21.55	12,320,585	+0.46(+2.18%)
Nov 09, 2020	21.32	21.37	21.07	21.09	12,382,955	+0.47(+2.28%)
Nov 06, 2020	20.60	20.70	20.52	20.62	6,695,034	-0.19(-0.91%)
Nov 05, 2020	20.84	20.91	20.74	20.81	6,869,507	+0.25(+1.23%)
Nov 04, 2020	20.33	20.64	20.32	20.56	8,716,842	+0.55(+2.75%)
Nov 03, 2020	19.93	20.06	19.85	20.01	6,340,948	+0.39(+1.98%)

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.