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 (%)
Apr 30, 2014 14.49 14.56 14.45 14.54 3,648,911 -0.27(-1.84%)
Apr 29, 2014 14.80 14.87 14.72 14.82 4,029,853 +0.19(+1.27%)
Apr 28, 2014 14.59 14.65 14.54 14.63 3,751,465 +0.02(+0.15%)
Apr 25, 2014 14.63 14.63 14.53 14.61 3,375,649 -0.19(-1.26%)
Apr 24, 2014 14.92 14.99 14.74 14.79 10,959,769 -0.04(-0.29%)
Apr 23, 2014 14.82 14.86 14.77 14.84 3,559,527 -0.08(-0.53%)
Apr 22, 2014 14.95 15.02 14.87 14.92 11,408,615 -0.08(-0.53%)
Apr 21, 2014 15.00 15.01 14.95 15.00 1,923,962 -0.05(-0.33%)
Apr 17, 2014 14.97 15.05 15.05 15.05 5,327,631 +0.04(+0.29%)
Apr 16, 2014 14.96 15.03 14.92 15.00 6,352,098 +0.07(+0.48%)
Apr 15, 2014 14.97 15.00 14.79 14.93 5,367,610 -0.29(-1.89%)
Apr 14, 2014 15.22 15.28 15.16 15.22 2,786,497 +0.14(+0.90%)
Apr 11, 2014 15.06 15.11 15.03 15.08 3,495,425 +0.10(+0.67%)
Apr 10, 2014 15.14 15.18 14.97 14.98 5,852,773 +0.16(+1.11%)
Apr 09, 2014 14.74 14.87 14.72 14.82 3,242,830 +0.16(+1.08%)
Apr 08, 2014 14.62 14.72 14.62 14.66 4,551,885 +0.09(+0.59%)
Apr 07, 2014 14.59 14.63 14.52 14.57 4,045,521 -0.10(-0.68%)
Apr 04, 2014 14.79 14.87 14.64 14.67 3,680,774 -0.03(-0.20%)
Apr 03, 2014 14.76 14.77 14.61 14.70 4,951,392 +0.01(+0.10%)
Apr 02, 2014 14.63 14.69 14.62 14.69 3,894,974 +0.17(+1.14%)
Apr 01, 2014 14.51 14.54 14.45 14.52 3,426,015 +0.34(+2.38%)
Mar 31, 2014 14.21 14.25 14.18 14.19 2,214,882 +0.02(+0.15%)
Mar 28, 2014 14.08 14.21 14.07 14.16 2,873,285 +0.17(+1.23%)
Mar 27, 2014 13.98 14.04 13.93 13.99 2,959,199 +0.01(+0.10%)
Mar 26, 2014 14.04 14.09 13.98 13.98 2,524,628 -0.05(-0.36%)
Mar 25, 2014 13.99 14.09 13.98 14.03 2,797,910 +0.16(+1.14%)
Mar 24, 2014 13.96 13.97 13.83 13.87 3,752,874 -0.01(-0.10%)
Mar 21, 2014 13.89 13.97 13.86 13.88 9,099,284 +0.14(+0.99%)
Mar 20, 2014 13.66 13.75 13.62 13.75 4,499,223 -0.17(-1.24%)
Mar 19, 2014 13.99 14.01 13.83 13.92 3,664,952 -0.12(-0.87%)
Mar 18, 2014 14.03 14.06 14.00 14.04 3,305,898 +0.09(+0.62%)
Mar 17, 2014 13.93 14.01 13.93 13.96 3,416,143 +0.13(+0.93%)
Mar 14, 2014 13.86 13.90 13.79 13.83 5,528,471 -0.07(-0.52%)
Mar 13, 2014 14.10 14.11 13.83 13.90 9,132,581 -0.27(-1.92%)
Mar 12, 2014 14.11 14.18 14.06 14.17 6,202,448 -0.06(-0.40%)
Mar 11, 2014 14.35 14.35 14.18 14.23 2,981,654 -0.06(-0.40%)
Mar 10, 2014 14.23 14.29 14.17 14.29 4,216,929 -0.09(-0.60%)
Mar 07, 2014 14.44 14.50 14.26 14.37 15,310,050 -0.20(-1.38%)
Mar 06, 2014 14.57 14.64 14.54 14.57 2,633,914 +0.08(+0.54%)
Mar 05, 2014 14.49 14.50 14.44 14.49 2,830,739 -0.03(-0.20%)
Mar 04, 2014 14.54 14.57 14.50 14.52 2,955,084 +0.17(+1.20%)
Mar 03, 2014 14.39 14.43 14.27 14.35 4,041,011 -0.12(-0.84%)
Feb 28, 2014 14.52 14.57 14.41 14.47 3,559,067 +0.04(+0.25%)
Feb 27, 2014 14.44 14.49 14.41 14.44 4,752,686 +0.22(+1.56%)
Feb 26, 2014 14.26 14.28 14.18 14.21 2,728,128 +0.04(+0.30%)
Feb 25, 2014 14.23 14.27 14.16 14.17 4,068,477 -0.01(-0.05%)
Feb 24, 2014 14.18 14.25 14.16 14.18 3,422,936 -0.06(-0.45%)
Feb 21, 2014 14.23 14.28 14.21 14.24 9,570,656 +0.06(+0.40%)
Feb 20, 2014 14.13 14.20 14.08 14.19 1,794,049 +0.00(+0.00%)
Feb 19, 2014 14.20 14.24 14.14 14.19 3,785,616 -0.01(-0.05%)
Feb 18, 2014 14.16 14.27 14.13 14.19 11,812,759 +0.01(+0.05%)
Feb 14, 2014 14.16 14.19 14.19 14.19 1,379,073 +0.04(+0.30%)
Feb 13, 2014 14.04 14.17 14.02 14.14 2,882,051 +0.01(+0.10%)
Feb 12, 2014 14.18 14.20 14.09 14.13 5,188,374 +0.16(+1.18%)
Feb 11, 2014 13.86 14.02 13.86 13.96 4,907,003 +0.34(+2.47%)
Feb 10, 2014 13.65 13.68 13.60 13.63 3,102,737 -0.13(-0.94%)
Feb 07, 2014 13.70 13.79 13.68 13.75 3,927,828 +0.05(+0.37%)
Feb 06, 2014 13.60 13.74 13.60 13.70 7,861,456 +0.24(+1.81%)
Feb 05, 2014 13.42 13.47 13.34 13.46 4,953,084 -0.22(-1.57%)
Feb 04, 2014 13.61 13.75 13.60 13.68 7,296,656 +0.20(+1.49%)
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.