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 (%)
Dec 31, 2021 21.20 21.27 21.17 21.19 3,299,360 -0.06(-0.30%)
Dec 30, 2021 21.29 21.31 21.22 21.26 2,601,413 +0.03(+0.12%)
Dec 29, 2021 21.19 21.26 21.17 21.23 3,027,505 -0.05(-0.21%)
Dec 28, 2021 21.31 21.31 21.24 21.28 3,914,756 +0.00(+0.00%)
Dec 27, 2021 21.15 21.28 21.11 21.28 2,723,528 +0.17(+0.82%)
Dec 23, 2021 20.99 21.11 20.98 21.11 4,199,641 +0.06(+0.30%)
Dec 22, 2021 20.91 21.04 20.86 21.04 4,370,259 +0.09(+0.44%)
Dec 21, 2021 20.85 20.96 20.80 20.95 5,529,169 +0.09(+0.44%)
Dec 20, 2021 20.86 20.89 20.78 20.86 5,838,643 -0.10(-0.48%)
Dec 17, 2021 21.06 21.06 20.87 20.96 5,343,609 -0.27(-1.29%)
Dec 16, 2021 21.31 21.37 21.20 21.23 4,501,986 +0.05(+0.26%)
Dec 15, 2021 21.05 21.19 20.99 21.18 6,528,651 -0.02(-0.09%)
Dec 14, 2021 21.06 21.21 21.05 21.20 4,748,890 -0.12(-0.56%)
Dec 13, 2021 21.46 21.47 21.29 21.32 5,055,855 -0.33(-1.50%)
Dec 10, 2021 21.60 21.67 21.57 21.64 3,693,703 +0.03(+0.13%)
Dec 09, 2021 21.64 21.64 21.55 21.61 4,940,129 +0.01(+0.04%)
Dec 08, 2021 21.67 21.67 21.55 21.60 5,108,751 -0.05(-0.25%)
Dec 07, 2021 21.68 21.75 21.62 21.66 5,816,961 +0.22(+1.01%)
Dec 06, 2021 21.31 21.50 21.28 21.44 6,097,593 +0.10(+0.47%)
Dec 03, 2021 21.36 21.41 21.24 21.34 8,859,452 +0.14(+0.64%)
Dec 02, 2021 21.11 21.28 21.09 21.21 6,945,557 +0.23(+1.12%)
Dec 01, 2021 21.12 21.24 20.95 20.97 7,690,700 -0.08(-0.39%)
Nov 30, 2021 21.19 21.19 21.07 21.05 6,319,596 -0.39(-1.81%)
Nov 29, 2021 21.42 21.51 21.41 21.44 3,902,867 +0.00(+0.00%)
Nov 26, 2021 21.70 21.75 21.37 21.44 6,347,581 -0.71(-3.22%)
Nov 24, 2021 22.18 22.22 22.11 22.16 3,281,701 +0.02(+0.08%)
Nov 23, 2021 22.10 22.18 22.04 22.14 5,620,232 -0.04(-0.16%)
Nov 22, 2021 22.15 22.27 22.15 22.17 4,015,515 +0.06(+0.29%)
Nov 19, 2021 22.05 22.14 22.01 22.11 2,175,760 +0.05(+0.20%)
Nov 18, 2021 22.08 22.07 22.05 22.07 3,742,380 -0.02(-0.08%)
Nov 17, 2021 22.16 22.18 22.05 22.08 3,141,602 -0.13(-0.57%)
Nov 16, 2021 22.19 22.23 22.16 22.21 5,506,262 +0.04(+0.16%)
Nov 15, 2021 22.18 22.19 22.14 22.17 3,671,887 +0.21(+0.95%)
Nov 12, 2021 21.97 21.99 21.91 21.97 4,091,917 -0.15(-0.69%)
Nov 11, 2021 22.08 22.14 22.02 22.12 4,887,321 +0.14(+0.66%)
Nov 10, 2021 21.99 21.97 3,935,731 -0.05(-0.21%)
Nov 09, 2021 22.06 22.09 21.96 22.02 3,587,616 -0.21(-0.94%)
Nov 08, 2021 22.26 22.28 22.20 22.23 3,753,869 +0.06(+0.29%)
Nov 05, 2021 22.11 22.21 22.07 22.16 4,675,864 +0.17(+0.78%)
Nov 04, 2021 22.02 22.03 21.93 21.99 2,201,304 -0.02(-0.08%)
Nov 03, 2021 21.97 22.02 21.88 22.01 3,908,806 -0.10(-0.45%)
Nov 02, 2021 22.14 22.15 22.06 22.11 3,265,863 -0.16(-0.73%)
Nov 01, 2021 22.12 22.28 22.13 22.27 3,702,223 +0.09(+0.41%)
Oct 29, 2021 22.22 22.23 22.16 22.18 4,252,397 -0.05(-0.24%)
Oct 28, 2021 22.13 22.25 22.13 22.24 3,532,340 +0.11(+0.49%)
Oct 27, 2021 22.23 22.24 22.11 22.13 3,449,051 -0.20(-0.89%)
Oct 26, 2021 22.40 22.30 22.33 3,685,099 -0.05(-0.24%)
Oct 25, 2021 22.35 22.44 22.35 22.38 4,061,307 +0.07(+0.32%)
Oct 22, 2021 22.26 22.37 22.23 22.31 5,026,308 +0.10(+0.45%)
Oct 21, 2021 22.26 22.26 22.17 22.21 4,548,256 -0.25(-1.13%)
Oct 20, 2021 22.46 22.49 22.40 22.46 2,637,429 +0.14(+0.61%)
Oct 19, 2021 22.30 22.38 22.25 22.33 3,706,801 +0.24(+1.11%)
Oct 18, 2021 22.04 22.13 22.01 22.08 4,832,380 -0.04(-0.16%)
Oct 15, 2021 21.92 22.13 21.89 22.12 9,554,217 +0.34(+1.58%)
Oct 14, 2021 21.87 21.91 21.76 21.78 3,898,234 -0.08(-0.37%)
Oct 13, 2021 21.81 21.90 21.74 21.86 4,519,313 +0.21(+0.96%)
Oct 12, 2021 21.77 21.79 21.65 21.65 3,494,846 -0.11(-0.50%)
Oct 11, 2021 21.77 21.83 21.69 21.76 5,325,041 -0.21(-0.95%)
Oct 08, 2021 21.93 21.99 21.92 21.97 3,716,350 +0.05(+0.25%)
Oct 07, 2021 21.90 21.95 21.83 21.91 5,339,313 +0.22(+1.00%)
Oct 06, 2021 21.66 21.74 21.57 21.69 3,152,311 -0.01(-0.04%)
Oct 05, 2021 21.69 21.77 21.65 21.70 5,576,098 +0.25(+1.18%)
Oct 04, 2021 21.59 21.60 21.44 21.45 7,275,690 -0.14(-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.