Skip to main content

Hong Kong Ishares MSCI ETF (NY: EWH )

15.36 -0.07 (-0.49%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 24.36 24.36 24.23 24.29 4,683,309 -0.53(-2.15%)
Apr 29, 2021 24.79 24.84 24.68 24.83 4,072,418 +0.32(+1.31%)
Apr 28, 2021 24.48 24.56 24.47 24.51 3,146,896 +0.03(+0.11%)
Apr 27, 2021 24.44 24.50 24.39 24.48 3,137,855 -0.04(-0.18%)
Apr 26, 2021 24.51 24.57 24.50 24.52 5,346,171 +0.04(+0.15%)
Apr 23, 2021 24.37 24.51 24.36 24.49 3,381,928 +0.32(+1.33%)
Apr 22, 2021 24.28 24.29 24.07 24.17 5,797,567 -0.10(-0.40%)
Apr 21, 2021 24.11 24.27 24.11 24.27 5,400,964 +0.09(+0.37%)
Apr 20, 2021 24.28 24.29 24.15 24.18 5,627,065 -0.02(-0.07%)
Apr 19, 2021 24.28 24.28 24.14 24.19 4,638,967 -0.04(-0.18%)
Apr 16, 2021 24.23 24.29 24.17 24.24 7,609,704 +0.01(+0.04%)
Apr 15, 2021 24.27 24.27 24.15 24.23 16,832,406 -0.01(-0.04%)
Apr 14, 2021 24.15 24.29 24.15 24.24 9,139,634 +0.29(+1.23%)
Apr 13, 2021 23.94 23.98 23.88 23.95 4,468,157 +0.18(+0.75%)
Apr 12, 2021 23.81 23.94 23.70 23.77 4,161,093 -0.33(-1.37%)
Apr 09, 2021 23.94 24.10 23.94 24.10 6,379,830 +0.05(+0.22%)
Apr 08, 2021 24.15 24.19 24.02 24.04 6,443,953 +0.51(+2.16%)
Apr 07, 2021 23.46 23.54 23.42 23.54 6,988,002 -0.38(-1.60%)
Apr 06, 2021 23.89 24.05 23.89 23.92 4,715,534 -0.10(-0.41%)
Apr 05, 2021 23.98 24.03 23.86 24.02 2,170,416 +0.18(+0.75%)
Apr 01, 2021 23.75 23.90 23.71 23.84 4,970,460 +0.16(+0.68%)
Mar 31, 2021 23.62 23.75 23.58 23.68 8,171,789 -0.31(-1.30%)
Mar 30, 2021 23.96 24.02 23.87 23.99 5,143,868 +0.10(+0.41%)
Mar 29, 2021 23.87 23.92 23.77 23.89 6,261,614 +0.03(+0.11%)
Mar 26, 2021 23.55 23.89 23.46 23.87 6,965,581 +0.38(+1.63%)
Mar 25, 2021 23.36 23.54 23.35 23.48 10,813,410 +0.44(+1.89%)
Mar 24, 2021 23.20 23.30 23.03 23.05 13,054,023 -0.43(-1.82%)
Mar 23, 2021 23.67 23.73 23.46 23.47 9,341,997 -0.40(-1.68%)
Mar 22, 2021 23.95 24.02 23.86 23.87 6,191,547 -0.13(-0.56%)
Mar 19, 2021 23.92 24.01 23.81 24.01 6,533,284 -0.05(-0.22%)
Mar 18, 2021 24.16 24.21 24.05 24.06 6,918,095 -0.01(-0.04%)
Mar 17, 2021 23.98 24.14 23.91 24.07 8,333,496 +0.10(+0.41%)
Mar 16, 2021 23.94 23.99 23.85 23.97 4,748,139 -0.06(-0.26%)
Mar 15, 2021 23.94 24.04 23.88 24.03 5,003,320 +0.18(+0.75%)
Mar 12, 2021 23.62 23.87 23.54 23.86 5,019,291 -0.25(-1.04%)
Mar 11, 2021 24.11 24.15 24.05 24.11 6,561,397 +0.12(+0.48%)
Mar 10, 2021 23.90 24.02 23.84 23.99 7,439,482 +0.28(+1.16%)
Mar 09, 2021 23.92 23.95 23.70 23.71 9,033,487 +0.23(+0.99%)
Mar 08, 2021 23.53 23.58 23.43 23.48 9,229,866 -0.18(-0.75%)
Mar 05, 2021 23.65 23.72 23.47 23.66 7,436,943 +0.10(+0.42%)
Mar 04, 2021 23.68 23.76 23.51 23.56 12,594,551 -0.10(-0.41%)
Mar 03, 2021 23.64 23.75 23.60 23.66 7,218,228 +0.22(+0.95%)
Mar 02, 2021 23.48 23.53 23.39 23.44 7,842,064 -0.36(-1.50%)
Mar 01, 2021 23.61 23.80 23.61 23.79 6,894,489 +0.36(+1.52%)
Feb 26, 2021 23.68 23.68 23.39 23.44 9,818,224 -0.54(-2.27%)
Feb 25, 2021 24.17 24.20 23.94 23.98 14,601,259 -0.30(-1.25%)
Feb 24, 2021 24.14 24.31 23.99 24.28 8,001,576 -0.48(-1.94%)
Feb 23, 2021 24.71 24.85 24.61 24.76 7,715,153 +0.87(+3.65%)
Feb 22, 2021 24.03 24.05 23.88 23.89 10,026,920 -0.24(-1.00%)
Feb 19, 2021 24.09 24.21 24.01 24.13 3,470,610 +0.16(+0.67%)
Feb 18, 2021 23.90 23.98 23.79 23.97 3,746,230 -0.29(-1.18%)
Feb 17, 2021 24.12 24.28 24.10 24.26 4,219,303 +0.28(+1.15%)
Feb 16, 2021 24.19 24.20 23.95 23.98 6,322,958 +0.14(+0.60%)
Feb 12, 2021 23.77 23.88 23.77 23.84 3,886,406 +0.04(+0.15%)
Feb 11, 2021 23.63 23.81 23.63 23.80 4,103,422 +0.38(+1.64%)
Feb 10, 2021 23.54 23.58 23.36 23.42 4,625,265 +0.13(+0.57%)
Feb 09, 2021 23.22 23.31 23.17 23.29 4,350,514 +0.10(+0.42%)
Feb 08, 2021 23.18 23.25 23.15 23.19 3,376,405 -0.04(-0.15%)
Feb 05, 2021 23.16 23.27 23.13 23.22 4,499,771 +0.26(+1.13%)
Feb 04, 2021 22.83 22.97 22.76 22.97 3,813,970 +0.06(+0.27%)
Feb 03, 2021 22.77 22.92 22.72 22.90 5,356,215 -0.04(-0.16%)
Feb 02, 2021 22.86 22.99 22.86 22.94 6,084,991 +0.39(+1.74%)
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.