Skip to main content

Hong Kong Ishares MSCI ETF (NY: EWH )

15.81 -0.01 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 18.74 18.83 18.28 18.32 5,178,988 -0.46(-2.44%)
Apr 29, 2020 18.77 18.80 18.66 18.78 5,503,816 +0.19(+1.03%)
Apr 28, 2020 18.83 18.85 18.57 18.59 5,710,747 +0.06(+0.33%)
Apr 27, 2020 18.40 18.54 18.37 18.53 5,488,170 +0.26(+1.42%)
Apr 24, 2020 18.25 18.28 18.16 18.27 3,638,045 +0.02(+0.09%)
Apr 23, 2020 18.31 18.50 18.24 18.25 4,275,830 +0.00(+0.00%)
Apr 22, 2020 18.28 18.28 18.19 18.25 3,016,155 +0.29(+1.64%)
Apr 21, 2020 18.11 18.12 17.95 17.95 6,988,864 -0.53(-2.86%)
Apr 20, 2020 18.46 18.62 18.45 18.48 3,878,934 -0.29(-1.52%)
Apr 17, 2020 18.70 18.77 18.63 18.77 5,094,048 +0.42(+2.31%)
Apr 16, 2020 18.37 18.40 18.22 18.34 5,898,961 -0.10(-0.56%)
Apr 15, 2020 18.30 18.52 18.28 18.45 9,530,619 -0.29(-1.57%)
Apr 14, 2020 18.58 18.77 18.58 18.74 5,009,532 +0.40(+2.17%)
Apr 13, 2020 18.36 18.41 18.18 18.34 2,003,883 +0.00(+0.00%)
Apr 09, 2020 18.42 18.51 18.32 18.34 7,171,711 -0.02(-0.09%)
Apr 08, 2020 18.19 18.38 18.12 18.36 6,809,307 +0.09(+0.47%)
Apr 07, 2020 18.54 18.61 18.26 18.27 9,339,013 +0.20(+1.10%)
Apr 06, 2020 17.77 18.13 17.77 18.07 8,624,740 +0.81(+4.72%)
Apr 03, 2020 17.39 17.45 17.18 17.26 6,649,466 -0.07(-0.40%)
Apr 02, 2020 17.13 17.35 17.04 17.33 10,246,731 +0.63(+3.79%)
Apr 01, 2020 17.04 17.17 16.70 16.70 8,469,817 -0.57(-3.31%)
Mar 31, 2020 17.28 17.47 17.17 17.27 6,650,087 +0.13(+0.76%)
Mar 30, 2020 16.91 17.14 16.85 17.14 6,187,158 +0.34(+2.01%)
Mar 27, 2020 16.85 17.02 16.74 16.80 10,880,767 -0.87(-4.95%)
Mar 26, 2020 17.14 17.70 17.08 17.68 19,183,920 +0.61(+3.55%)
Mar 25, 2020 17.04 17.31 16.88 17.07 24,319,416 +0.43(+2.60%)
Mar 24, 2020 16.59 16.71 16.45 16.64 14,364,373 +0.87(+5.49%)
Mar 23, 2020 15.90 15.95 15.52 15.77 11,336,892 -0.48(-2.98%)
Mar 20, 2020 16.65 16.79 16.18 16.26 18,328,322 +0.13(+0.81%)
Mar 19, 2020 16.23 16.45 15.95 16.13 28,728,784 -0.68(-4.02%)
Mar 18, 2020 16.35 16.92 16.32 16.80 10,549,544 -0.80(-4.53%)
Mar 17, 2020 17.12 17.70 16.89 17.60 13,889,823 +1.08(+6.55%)
Mar 16, 2020 16.49 17.17 16.29 16.52 6,965,565 -1.71(-9.36%)
Mar 13, 2020 18.40 18.52 17.48 18.22 19,930,848 +0.96(+5.57%)
Mar 12, 2020 17.56 17.58 17.15 17.26 17,388,960 -1.51(-8.03%)
Mar 11, 2020 18.98 19.02 18.69 18.77 13,651,566 -0.52(-2.69%)
Mar 10, 2020 19.19 19.30 18.94 19.29 14,686,200 +0.61(+3.29%)
Mar 09, 2020 18.57 18.88 18.31 18.67 16,326,933 -0.85(-4.35%)
Mar 06, 2020 19.48 19.56 19.36 19.52 10,801,212 -0.23(-1.14%)
Mar 05, 2020 19.88 19.96 19.69 19.75 10,628,242 +0.02(+0.09%)
Mar 04, 2020 19.69 19.75 19.61 19.73 9,075,235 +0.16(+0.84%)
Mar 03, 2020 19.72 19.89 19.46 19.56 22,162,070 -0.15(-0.75%)
Mar 02, 2020 19.55 19.71 19.43 19.71 13,875,076 -0.18(-0.91%)
Feb 28, 2020 19.50 19.93 19.37 19.89 21,872,840 +0.09(+0.44%)
Feb 27, 2020 20.00 20.09 19.76 19.81 25,426,510 -0.12(-0.61%)
Feb 26, 2020 20.08 20.15 19.92 19.93 16,698,605 +0.21(+1.05%)
Feb 25, 2020 20.10 20.10 19.72 19.72 12,531,304 -0.22(-1.09%)
Feb 24, 2020 19.88 20.03 19.86 19.94 8,825,703 -0.58(-2.83%)
Feb 21, 2020 20.53 20.57 20.47 20.52 5,917,077 -0.01(-0.04%)
Feb 20, 2020 20.60 20.70 20.49 20.53 6,227,883 -0.33(-1.58%)
Feb 19, 2020 20.86 20.90 20.82 20.86 6,365,958 +0.07(+0.33%)
Feb 18, 2020 20.74 20.81 20.74 20.79 5,772,991 -0.13(-0.62%)
Feb 14, 2020 20.93 20.96 20.86 20.92 4,296,191 +0.11(+0.54%)
Feb 13, 2020 20.80 20.87 20.77 20.80 4,482,369 -0.22(-1.03%)
Feb 12, 2020 20.92 21.02 20.89 21.02 6,889,178 +0.31(+1.51%)
Feb 11, 2020 20.73 20.76 20.68 20.71 8,553,989 +0.20(+0.97%)
Feb 10, 2020 20.44 20.56 20.44 20.51 4,722,237 +0.05(+0.25%)
Feb 07, 2020 20.56 20.56 20.39 20.46 6,334,826 -0.19(-0.92%)
Feb 06, 2020 20.68 20.71 20.59 20.65 13,582,576 +0.27(+1.32%)
Feb 05, 2020 20.57 20.64 20.37 20.38 9,811,935 +0.03(+0.17%)
Feb 04, 2020 20.37 20.46 20.32 20.34 15,276,814 +0.33(+1.64%)
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.