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 (%)
Feb 28, 2019 21.87 21.87 21.77 21.80 3,792,434 -0.01(-0.04%)
Feb 27, 2019 21.89 21.94 21.81 21.81 4,688,811 -0.01(-0.04%)
Feb 26, 2019 21.74 21.86 21.73 21.82 3,508,948 -0.09(-0.42%)
Feb 25, 2019 21.89 21.99 21.87 21.91 5,134,152 -0.03(-0.12%)
Feb 22, 2019 21.91 21.99 21.88 21.94 3,444,501 +0.21(+0.97%)
Feb 21, 2019 21.73 21.79 21.71 21.73 4,110,793 +0.08(+0.35%)
Feb 20, 2019 21.67 21.77 21.63 21.65 5,561,091 +0.14(+0.67%)
Feb 19, 2019 21.35 21.55 21.32 21.51 6,062,516 +0.29(+1.35%)
Feb 15, 2019 21.15 21.23 21.14 21.22 3,910,528 -0.12(-0.55%)
Feb 14, 2019 21.30 21.39 21.22 21.34 6,621,723 +0.01(+0.04%)
Feb 13, 2019 21.37 21.43 21.26 21.33 10,975,675 +0.27(+1.28%)
Feb 12, 2019 21.09 21.10 21.03 21.06 3,807,769 +0.05(+0.24%)
Feb 11, 2019 21.07 21.12 21.00 21.01 2,619,927 +0.06(+0.28%)
Feb 08, 2019 20.92 20.98 20.85 20.95 3,811,962 +0.26(+1.26%)
Feb 07, 2019 20.84 20.88 20.58 20.69 7,208,190 -0.21(-1.01%)
Feb 06, 2019 21.12 21.12 20.88 20.90 5,378,105 -0.19(-0.88%)
Feb 05, 2019 20.91 21.15 20.91 21.09 4,244,518 +0.21(+1.01%)
Feb 04, 2019 20.80 20.93 20.77 20.87 3,387,020 +0.30(+1.43%)
Feb 01, 2019 20.67 20.67 20.55 20.58 5,979,364 -0.27(-1.29%)
Jan 31, 2019 20.73 20.87 20.69 20.85 9,765,186 +0.21(+1.02%)
Jan 30, 2019 20.51 20.67 20.44 20.64 5,773,816 +0.23(+1.12%)
Jan 29, 2019 20.43 20.48 20.40 20.41 5,382,227 +0.00(+0.00%)
Jan 28, 2019 20.41 20.41 20.31 20.41 4,155,179 -0.13(-0.62%)
Jan 25, 2019 20.50 20.60 20.46 20.54 7,477,793 +0.28(+1.37%)
Jan 24, 2019 20.18 20.28 20.16 20.26 4,373,839 +0.11(+0.54%)
Jan 23, 2019 20.15 20.19 20.03 20.15 2,969,107 +0.16(+0.80%)
Jan 22, 2019 20.10 20.10 19.91 19.99 5,913,319 -0.26(-1.29%)
Jan 18, 2019 20.17 20.30 20.16 20.25 4,126,047 +0.18(+0.88%)
Jan 17, 2019 19.90 20.19 19.90 20.07 6,117,217 -0.05(-0.25%)
Jan 16, 2019 20.02 20.18 19.99 20.12 6,180,590 +0.27(+1.36%)
Jan 15, 2019 19.85 19.92 19.82 19.85 7,013,687 +0.15(+0.77%)
Jan 14, 2019 19.61 19.77 19.60 19.70 3,548,919 -0.10(-0.51%)
Jan 11, 2019 19.76 19.82 19.75 19.80 3,834,142 -0.11(-0.55%)
Jan 10, 2019 19.72 19.93 19.70 19.91 4,598,391 +0.14(+0.72%)
Jan 09, 2019 19.76 19.85 19.68 19.77 6,839,638 +0.30(+1.52%)
Jan 08, 2019 19.46 19.53 19.39 19.48 3,243,811 +0.19(+1.01%)
Jan 07, 2019 19.18 19.30 19.11 19.28 4,607,341 +0.06(+0.31%)
Jan 04, 2019 19.10 19.28 19.06 19.22 7,981,421 +0.67(+3.59%)
Jan 03, 2019 18.71 18.71 18.53 18.56 3,883,970 -0.27(-1.43%)
Jan 02, 2019 18.66 18.84 18.64 18.83 3,951,772 -0.20(-1.06%)
Dec 31, 2018 19.21 19.21 18.99 19.03 3,629,180 -0.04(-0.22%)
Dec 28, 2018 19.10 19.15 19.00 19.07 8,062,078 +0.09(+0.49%)
Dec 27, 2018 18.76 18.99 18.70 18.98 7,869,529 -0.19(-0.97%)
Dec 26, 2018 18.91 19.16 18.80 19.16 4,034,802 +0.34(+1.79%)
Dec 24, 2018 18.89 19.09 18.83 18.83 2,037,877 -0.13(-0.67%)
Dec 21, 2018 19.05 19.12 18.87 18.95 8,196,821 -0.12(-0.62%)
Dec 20, 2018 19.09 19.13 18.98 19.07 7,577,163 -0.06(-0.31%)
Dec 19, 2018 19.39 19.50 18.99 19.13 7,927,088 -0.07(-0.35%)
Dec 18, 2018 19.26 19.34 19.16 19.20 6,605,826 -0.03(-0.18%)
Dec 17, 2018 19.32 19.43 19.17 19.23 7,967,031 -0.18(-0.90%)
Dec 14, 2018 19.35 19.48 19.29 19.41 5,547,087 -0.02(-0.09%)
Dec 13, 2018 19.42 19.51 19.36 19.42 9,278,310 +0.10(+0.52%)
Dec 12, 2018 19.35 19.46 19.31 19.32 7,267,645 +0.28(+1.44%)
Dec 11, 2018 19.08 19.14 18.92 19.05 6,473,978 +0.11(+0.57%)
Dec 10, 2018 18.88 19.00 18.71 18.94 6,346,336 -0.16(-0.83%)
Dec 07, 2018 19.29 19.35 19.01 19.10 6,855,130 -0.23(-1.21%)
Dec 06, 2018 19.14 19.36 19.03 19.33 7,857,480 -0.23(-1.19%)
Dec 04, 2018 19.82 19.84 19.52 19.56 7,687,073 -0.18(-0.93%)
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.