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 (%)
Feb 29, 2024 16.03 16.05 15.95 15.98 2,671,386 +0.01(+0.06%)
Feb 28, 2024 16.08 16.08 15.95 15.97 2,166,548 -0.21(-1.27%)
Feb 27, 2024 16.16 16.19 16.13 16.18 2,773,012 +0.00(+0.00%)
Feb 26, 2024 16.19 16.24 16.15 16.18 1,963,451 -0.08(-0.48%)
Feb 23, 2024 16.30 16.32 16.19 16.26 1,883,207 -0.05(-0.30%)
Feb 22, 2024 16.30 16.34 16.19 16.31 2,526,038 +0.04(+0.24%)
Feb 21, 2024 16.21 16.28 16.18 16.27 3,131,312 +0.43(+2.72%)
Feb 20, 2024 15.99 16.02 15.80 15.84 2,207,316 -0.15(-0.92%)
Feb 16, 2024 15.99 16.07 15.98 15.98 2,488,081 +0.18(+1.11%)
Feb 15, 2024 15.77 15.82 15.74 15.81 1,828,979 +0.09(+0.56%)
Feb 14, 2024 15.74 15.76 15.63 15.72 3,266,558 +0.14(+0.88%)
Feb 13, 2024 15.68 15.86 15.52 15.58 5,051,258 -0.27(-1.73%)
Feb 12, 2024 15.79 16.06 15.73 15.86 5,360,588 +0.17(+1.06%)
Feb 09, 2024 15.62 15.70 15.49 15.69 2,258,699 +0.07(+0.44%)
Feb 08, 2024 15.69 15.69 15.59 15.62 2,897,393 -0.17(-1.05%)
Feb 07, 2024 15.78 15.87 15.73 15.79 2,073,540 -0.05(-0.31%)
Feb 06, 2024 15.68 15.85 15.67 15.84 3,479,299 +0.48(+3.12%)
Feb 05, 2024 15.33 15.43 15.29 15.36 2,893,692 +0.07(+0.45%)
Feb 02, 2024 15.26 15.32 15.19 15.29 2,444,935 -0.24(-1.58%)
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.