Skip to main content

Hong Kong Ishares MSCI ETF (NY: EWH )

15.81 -0.01 (-0.06%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 14.72 14.77 14.77 14.77 984,455 +0.09(+0.63%)
Dec 30, 2013 14.69 14.69 14.62 14.68 1,059,509 +0.04(+0.24%)
Dec 27, 2013 14.60 14.65 14.60 14.64 2,258,277 +0.07(+0.51%)
Dec 26, 2013 14.64 14.64 14.57 14.57 714,941 -0.08(-0.54%)
Dec 24, 2013 14.61 14.66 14.58 14.65 680,732 +0.17(+1.19%)
Dec 23, 2013 14.46 14.53 14.44 14.48 2,014,894 +0.08(+0.55%)
Dec 20, 2013 14.42 14.46 14.40 14.40 3,017,478 +0.00(+0.00%)
Dec 19, 2013 14.37 14.43 14.33 14.40 2,444,734 -0.26(-1.81%)
Dec 18, 2013 14.54 14.72 14.38 14.66 5,886,361 +0.18(+1.28%)
Dec 17, 2013 14.54 14.55 14.46 14.48 3,660,684 -0.02(-0.15%)
Dec 16, 2013 14.54 14.58 14.50 14.50 4,153,416 +0.03(+0.20%)
Dec 13, 2013 14.45 14.49 14.42 14.47 4,429,233 +0.09(+0.59%)
Dec 12, 2013 14.44 14.44 14.36 14.39 2,360,484 +0.04(+0.25%)
Dec 11, 2013 14.45 14.45 14.31 14.35 6,116,774 -0.31(-2.13%)
Dec 10, 2013 14.61 14.68 14.59 14.66 2,513,428 -0.02(-0.15%)
Dec 09, 2013 14.66 14.71 14.65 14.68 2,979,901 -0.04(-0.29%)
Dec 06, 2013 14.66 14.76 14.65 14.73 2,484,042 +0.10(+0.68%)
Dec 05, 2013 14.68 14.70 14.60 14.63 2,476,768 -0.06(-0.39%)
Dec 04, 2013 14.63 14.74 14.58 14.68 2,046,127 -0.01(-0.10%)
Dec 03, 2013 14.71 14.75 14.63 14.70 2,112,413 +0.04(+0.24%)
Dec 02, 2013 14.76 14.80 14.64 14.66 1,946,316 -0.09(-0.58%)
Nov 29, 2013 14.71 14.76 14.67 14.75 2,246,228 -0.03(-0.19%)
Nov 27, 2013 14.68 14.81 14.68 14.78 3,848,419 +0.15(+1.02%)
Nov 26, 2013 14.59 14.66 14.58 14.63 3,801,645 +0.11(+0.78%)
Nov 25, 2013 14.57 14.61 14.48 14.51 1,642,443 -0.16(-1.07%)
Nov 22, 2013 14.61 14.68 14.58 14.67 2,250,494 +0.04(+0.29%)
Nov 21, 2013 14.59 14.63 14.55 14.63 2,681,650 +0.07(+0.49%)
Nov 20, 2013 14.62 14.66 14.53 14.56 2,946,647 -0.04(-0.29%)
Nov 19, 2013 14.63 14.68 14.58 14.60 3,536,359 -0.14(-0.92%)
Nov 18, 2013 14.73 14.80 14.71 14.73 4,117,569 +0.26(+1.77%)
Nov 15, 2013 14.41 14.58 14.39 14.48 6,523,464 +0.25(+1.75%)
Nov 14, 2013 14.16 14.25 14.12 14.23 3,774,463 +0.05(+0.35%)
Nov 13, 2013 14.07 14.19 14.05 14.18 2,936,024 +0.01(+0.05%)
Nov 12, 2013 14.22 14.24 14.12 14.17 1,833,203 -0.13(-0.89%)
Nov 11, 2013 14.30 14.35 14.29 14.30 2,126,826 +0.06(+0.45%)
Nov 08, 2013 14.20 14.26 14.17 14.24 20,055,456 +0.07(+0.50%)
Nov 07, 2013 14.29 14.33 14.15 14.16 3,669,134 -0.21(-1.48%)
Nov 06, 2013 14.39 14.41 14.35 14.38 1,807,199 +0.04(+0.25%)
Nov 05, 2013 14.30 14.36 14.28 14.34 3,171,460 -0.23(-1.56%)
Nov 04, 2013 14.54 14.58 14.50 14.57 2,345,224 -0.03(-0.19%)
Nov 01, 2013 14.56 14.63 14.53 14.60 2,740,209 +0.12(+0.86%)
Oct 31, 2013 14.52 14.55 14.46 14.47 3,078,412 -0.02(-0.12%)
Oct 30, 2013 14.56 14.60 14.41 14.49 3,721,121 +0.13(+0.89%)
Oct 29, 2013 14.33 14.37 14.31 14.36 11,971,059 -0.01(-0.10%)
Oct 28, 2013 14.39 14.40 14.32 14.38 5,420,432 -0.06(-0.39%)
Oct 25, 2013 14.43 14.46 14.38 14.44 2,647,129 +0.02(+0.15%)
Oct 24, 2013 14.44 14.49 14.39 14.41 2,920,156 -0.11(-0.78%)
Oct 23, 2013 14.56 14.57 14.50 14.53 3,454,174 -0.16(-1.11%)
Oct 22, 2013 14.70 14.78 14.67 14.69 10,472,045 -0.04(-0.29%)
Oct 21, 2013 14.71 14.75 14.70 14.73 2,501,608 +0.00(+0.00%)
Oct 18, 2013 14.76 14.77 14.71 14.73 2,589,564 +0.20(+1.39%)
Oct 17, 2013 14.43 14.54 14.40 14.53 6,054,468 -0.02(-0.12%)
Oct 16, 2013 14.48 14.60 14.48 14.55 2,480,201 +0.04(+0.29%)
Oct 15, 2013 14.50 14.62 14.47 14.51 4,419,868 -0.13(-0.87%)
Oct 14, 2013 14.47 14.68 14.47 14.63 3,142,586 +0.04(+0.24%)
Oct 11, 2013 14.46 14.60 14.46 14.60 2,337,334 +0.08(+0.54%)
Oct 10, 2013 14.37 14.53 14.37 14.52 4,045,597 +0.21(+1.44%)
Oct 09, 2013 14.35 14.38 14.26 14.31 3,414,336 +0.01(+0.10%)
Oct 08, 2013 14.39 14.45 14.30 14.30 3,565,076 -0.02(-0.15%)
Oct 07, 2013 14.35 14.41 14.30 14.32 2,334,482 -0.19(-1.32%)
Oct 04, 2013 14.41 14.55 14.40 14.51 3,926,782 +0.10(+0.69%)
Oct 03, 2013 14.50 14.53 14.34 14.41 4,178,438 -0.05(-0.34%)
Oct 02, 2013 14.41 14.48 14.35 14.46 3,904,991 +0.09(+0.59%)
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.