Indicators

Hong Kong Ishares MSCI ETF (NY: EWH )

17.16 -0.33 (-1.89%)

Official Closing Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	14.01	14.10	13.98	14.08	7,305,459	+0.05(+0.35%)
Mar 27, 2013	13.98	14.03	13.95	14.03	3,700,074	+0.04(+0.30%)
Mar 26, 2013	13.96	14.00	13.91	13.98	4,270,222	+0.23(+1.65%)
Mar 25, 2013	13.86	13.91	13.74	13.76	3,774,448	-0.11(-0.77%)
Mar 22, 2013	13.86	13.89	13.83	13.86	3,687,067	+0.07(+0.51%)
Mar 21, 2013	13.83	13.87	13.78	13.79	2,874,844	-0.05(-0.33%)
Mar 20, 2013	13.80	13.85	13.77	13.84	4,595,240	+0.13(+0.96%)
Mar 19, 2013	13.82	13.83	13.62	13.71	6,832,257	-0.01(-0.10%)
Mar 18, 2013	13.74	13.77	13.69	13.72	8,432,366	-0.17(-1.23%)
Mar 15, 2013	13.90	13.93	13.86	13.89	6,652,115	-0.18(-1.26%)
Mar 14, 2013	14.05	14.12	14.05	14.07	3,523,738	-0.01(-0.05%)
Mar 13, 2013	14.12	14.12	14.05	14.08	5,028,510	-0.16(-1.10%)
Mar 12, 2013	14.25	14.32	14.20	14.23	3,205,118	-0.13(-0.91%)
Mar 11, 2013	14.42	14.43	14.35	14.36	3,201,961	-0.03(-0.22%)
Mar 08, 2013	14.39	14.42	14.33	14.39	6,093,498	+0.11(+0.79%)
Mar 07, 2013	14.22	14.30	14.22	14.28	2,031,788	+0.10(+0.70%)
Mar 06, 2013	14.20	14.22	14.17	14.18	4,333,581	+0.02(+0.15%)
Mar 05, 2013	14.13	14.18	14.10	14.16	3,647,078	+0.03(+0.20%)
Mar 04, 2013	14.11	14.15	14.07	14.13	4,508,081	-0.14(-0.99%)

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.