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, 2019 22.33 22.36 22.25 22.32 7,219,443 -0.15(-0.68%)
Apr 29, 2019 22.42 22.48 22.41 22.48 3,240,509 +0.06(+0.26%)
Apr 26, 2019 22.32 22.42 22.28 22.42 5,462,333 +0.12(+0.53%)
Apr 25, 2019 22.21 22.30 22.19 22.30 4,660,458 +0.09(+0.42%)
Apr 24, 2019 22.27 22.27 22.18 22.21 4,738,279 -0.24(-1.09%)
Apr 23, 2019 22.33 22.48 22.31 22.45 6,638,617 +0.18(+0.79%)
Apr 22, 2019 22.31 22.36 22.22 22.27 3,674,881 -0.06(-0.26%)
Apr 18, 2019 22.40 22.40 22.32 22.33 4,488,882 +0.03(+0.15%)
Apr 17, 2019 22.44 22.45 22.29 22.30 3,873,532 -0.11(-0.49%)
Apr 16, 2019 22.43 22.46 22.38 22.41 3,307,907 +0.08(+0.34%)
Apr 15, 2019 22.43 22.43 22.27 22.33 6,055,246 -0.24(-1.05%)
Apr 12, 2019 22.57 22.59 22.52 22.57 4,882,438 +0.18(+0.79%)
Apr 11, 2019 22.48 22.48 22.38 22.39 6,546,628 -0.26(-1.15%)
Apr 10, 2019 22.64 22.67 22.58 22.65 5,662,051 +0.08(+0.37%)
Apr 09, 2019 22.62 22.62 22.55 22.57 8,252,167 -0.11(-0.48%)
Apr 08, 2019 22.69 22.70 22.61 22.68 2,819,205 -0.20(-0.88%)
Apr 05, 2019 22.79 22.91 22.79 22.88 3,241,436 +0.14(+0.63%)
Apr 04, 2019 22.75 22.75 22.70 22.74 12,957,019 +0.07(+0.30%)
Apr 03, 2019 22.75 22.80 22.63 22.67 10,168,133 +0.03(+0.15%)
Apr 02, 2019 22.62 22.66 22.56 22.64 10,355,619 +0.17(+0.75%)
Apr 01, 2019 22.48 22.51 22.43 22.47 14,639,373 +0.37(+1.68%)
Mar 29, 2019 22.13 22.19 22.06 22.10 7,693,075 +0.28(+1.28%)
Mar 28, 2019 21.81 21.86 21.79 21.82 6,861,503 +0.13(+0.62%)
Mar 27, 2019 21.71 21.73 21.61 21.68 3,619,971 +0.00(+0.00%)
Mar 26, 2019 21.69 21.72 21.61 21.68 2,444,771 +0.08(+0.35%)
Mar 25, 2019 21.52 21.63 21.51 21.61 4,125,718 +0.08(+0.35%)
Mar 22, 2019 21.73 21.77 21.52 21.53 7,867,909 -0.32(-1.47%)
Mar 21, 2019 21.72 21.85 21.69 21.85 4,809,918 -0.01(-0.04%)
Mar 20, 2019 21.80 21.97 21.72 21.86 8,057,727 -0.12(-0.54%)
Mar 19, 2019 22.03 22.06 21.95 21.98 5,145,151 +0.02(+0.08%)
Mar 18, 2019 21.92 21.98 21.89 21.96 4,705,753 +0.18(+0.81%)
Mar 15, 2019 21.78 21.84 21.73 21.79 5,452,014 +0.12(+0.55%)
Mar 14, 2019 21.67 21.68 21.60 21.67 4,872,777 -0.11(-0.50%)
Mar 13, 2019 21.79 21.87 21.75 21.78 6,166,967 -0.02(-0.08%)
Mar 12, 2019 21.78 21.81 21.73 21.79 3,952,325 +0.12(+0.54%)
Mar 11, 2019 21.52 21.70 21.47 21.68 6,185,708 +0.38(+1.78%)
Mar 08, 2019 21.29 21.32 21.19 21.30 5,952,914 -0.17(-0.79%)
Mar 07, 2019 21.64 21.64 21.44 21.46 6,066,817 -0.29(-1.32%)
Mar 06, 2019 21.84 21.86 21.73 21.75 5,093,093 -0.07(-0.31%)
Mar 05, 2019 21.75 21.87 21.71 21.82 5,746,142 +0.00(+0.00%)
Mar 04, 2019 21.95 21.96 21.70 21.82 4,233,579 -0.03(-0.15%)
Mar 01, 2019 21.89 21.89 21.81 21.85 6,621,768 +0.05(+0.23%)
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%)
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.