Indicators

Hong Kong Ishares MSCI ETF (NY: EWH )

15.98 -0.26 (-1.59%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	15.20	15.23	15.23	15.22	3,128,069	-0.10(-0.64%)
Mar 27, 2024	15.27	15.33	15.24	15.32	2,237,378	-0.02(-0.13%)
Mar 26, 2024	15.39	15.42	15.34	15.34	2,217,219	-0.08(-0.51%)
Mar 25, 2024	15.40	15.46	15.34	15.42	2,848,464	-0.11(-0.69%)
Mar 22, 2024	15.55	15.56	15.49	15.52	2,811,142	-0.25(-1.61%)
Mar 21, 2024	15.81	15.83	15.74	15.78	2,742,382	+0.08(+0.50%)
Mar 20, 2024	15.61	15.71	15.55	15.70	2,656,401	-0.03(-0.19%)
Mar 19, 2024	15.67	15.76	15.61	15.73	1,914,381	-0.08(-0.50%)
Mar 18, 2024	15.87	15.87	15.78	15.81	2,444,578	-0.23(-1.46%)
Mar 15, 2024	16.11	16.15	16.03	16.04	2,472,453	-0.14(-0.85%)
Mar 14, 2024	16.26	16.27	16.13	16.18	2,790,560	-0.30(-1.84%)
Mar 13, 2024	16.54	16.57	16.48	16.48	1,767,757	+0.05(+0.30%)
Mar 12, 2024	16.40	16.43	16.35	16.43	3,738,748	+0.28(+1.76%)
Mar 11, 2024	16.01	16.19	16.01	16.15	2,574,116	+0.30(+1.92%)
Mar 08, 2024	15.86	15.88	15.76	15.85	3,276,266	+0.06(+0.37%)
Mar 07, 2024	15.72	15.79	15.67	15.79	2,631,170	+0.05(+0.31%)
Mar 06, 2024	15.74	15.80	15.72	15.74	3,768,711	+0.17(+1.07%)
Mar 05, 2024	15.66	15.67	15.53	15.57	3,581,580	-0.31(-1.97%)
Mar 04, 2024	15.94	15.97	15.85	15.89	2,429,951	-0.03(-0.18%)

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.