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, 2022 20.79 20.84 20.67 20.73 5,955,790 -0.44(-2.07%)
Feb 25, 2022 21.11 21.18 21.02 21.17 6,429,821 -0.09(-0.43%)
Feb 24, 2022 20.81 21.29 20.81 21.26 5,834,190 -0.10(-0.47%)
Feb 23, 2022 21.62 21.67 21.36 21.36 3,614,450 -0.33(-1.52%)
Feb 22, 2022 21.77 21.83 21.62 21.69 5,296,168 -0.58(-2.63%)
Feb 18, 2022 22.27 0 -0.10(-0.45%)
Feb 17, 2022 22.48 22.50 22.37 22.37 3,493,820 -0.16(-0.69%)
Feb 16, 2022 22.35 22.59 22.33 22.53 3,205,428 +0.15(+0.65%)
Feb 15, 2022 22.19 22.40 22.19 22.38 4,817,212 +0.30(+1.37%)
Feb 14, 2022 22.20 22.21 21.97 22.08 4,540,157 -0.14(-0.62%)
Feb 11, 2022 22.41 22.46 22.17 22.22 4,376,377 -0.15(-0.65%)
Feb 10, 2022 22.32 22.56 22.31 22.36 4,858,769 -0.09(-0.41%)
Feb 09, 2022 22.38 22.48 22.34 22.46 2,980,970 +0.21(+0.94%)
Feb 08, 2022 22.10 22.27 22.04 22.25 4,127,026 +0.19(+0.87%)
Feb 07, 2022 22.02 22.13 21.99 22.05 5,001,420 +0.05(+0.25%)
Feb 04, 2022 21.97 22.06 21.91 22.00 5,385,537 +0.29(+1.35%)
Feb 03, 2022 21.66 21.71 4,819,039 -0.10(-0.46%)
Feb 02, 2022 21.83 21.88 21.76 21.81 2,885,857 +0.02(+0.08%)
Feb 01, 2022 21.68 21.80 21.62 21.79 4,049,412 +0.12(+0.55%)
Jan 31, 2022 21.42 21.67 21.67 4,587,580 +0.22(+1.02%)
Jan 28, 2022 21.35 21.46 21.24 21.45 5,146,718 -0.37(-1.68%)
Jan 27, 2022 21.89 21.95 21.77 21.82 6,030,699 -0.03(-0.13%)
Jan 26, 2022 22.08 22.15 21.82 21.84 4,650,782 -0.30(-1.36%)
Jan 25, 2022 22.04 22.21 22.02 22.15 6,707,270 -0.10(-0.45%)
Jan 24, 2022 22.27 22.27 22.03 22.25 11,257,393 -0.03(-0.12%)
Jan 21, 2022 22.46 22.49 22.25 22.27 4,940,049 +0.07(+0.33%)
Jan 20, 2022 22.37 22.50 22.18 22.20 6,507,550 +0.44(+2.02%)
Jan 19, 2022 21.81 21.91 21.76 21.76 5,807,212 +0.20(+0.93%)
Jan 18, 2022 21.57 21.61 21.49 21.56 7,117,142 -0.31(-1.42%)
Jan 14, 2022 21.87 0 +0.35(+1.61%)
Jan 13, 2022 21.68 21.68 21.52 21.52 3,278,880 -0.16(-0.72%)
Jan 12, 2022 21.56 21.68 21.49 21.68 4,575,446 +0.33(+1.54%)
Jan 11, 2022 21.22 21.36 21.15 21.35 5,024,697 +0.03(+0.13%)
Jan 10, 2022 21.25 21.34 21.19 21.32 3,397,400 -0.08(-0.38%)
Jan 07, 2022 21.33 21.44 21.31 21.41 3,644,434 +0.32(+1.52%)
Jan 06, 2022 21.09 21.21 21.05 21.09 4,614,813 +0.01(+0.04%)
Jan 05, 2022 21.16 21.20 21.05 21.08 4,778,387 -0.33(-1.54%)
Jan 04, 2022 21.32 21.46 21.31 21.41 5,041,838 +0.14(+0.64%)
Jan 03, 2022 21.23 21.28 21.18 21.27 3,385,940 +0.07(+0.34%)
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%)
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.