Skip to main content

Hong Kong Ishares MSCI ETF (NY: EWH )

15.79 -0.03 (-0.16%)
Streaming Delayed Price Updated: 2:03 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 24.38 24.38 24.24 24.31 4,680,659 -0.53(-2.15%)
Apr 29, 2021 24.81 24.85 24.69 24.84 4,070,113 +0.32(+1.31%)
Apr 28, 2021 24.49 24.58 24.48 24.52 3,145,115 +0.03(+0.11%)
Apr 27, 2021 24.46 24.51 24.40 24.49 3,136,079 -0.04(-0.18%)
Apr 26, 2021 24.52 24.58 24.51 24.54 5,343,145 +0.04(+0.15%)
Apr 23, 2021 24.39 24.52 24.38 24.50 3,380,014 +0.32(+1.33%)
Apr 22, 2021 24.30 24.31 24.09 24.18 5,794,286 -0.10(-0.40%)
Apr 21, 2021 24.13 24.29 24.12 24.28 5,397,907 +0.09(+0.37%)
Apr 20, 2021 24.30 24.31 24.16 24.19 5,623,880 -0.02(-0.07%)
Apr 19, 2021 24.30 24.30 24.16 24.21 4,636,342 -0.04(-0.18%)
Apr 16, 2021 24.24 24.31 24.19 24.25 7,605,398 +0.01(+0.04%)
Apr 15, 2021 24.29 24.29 24.16 24.24 16,822,880 -0.01(-0.04%)
Apr 14, 2021 24.16 24.31 24.16 24.25 9,134,461 +0.29(+1.23%)
Apr 13, 2021 23.95 23.99 23.90 23.96 4,465,628 +0.18(+0.75%)
Apr 12, 2021 23.83 23.95 23.71 23.78 4,158,738 -0.33(-1.37%)
Apr 09, 2021 23.95 24.11 23.95 24.11 6,376,220 +0.05(+0.22%)
Apr 08, 2021 24.16 24.20 24.03 24.06 6,440,306 +0.51(+2.16%)
Apr 07, 2021 23.47 23.55 23.43 23.55 6,984,047 -0.38(-1.60%)
Apr 06, 2021 23.91 24.06 23.90 23.93 4,712,865 -0.10(-0.41%)
Apr 05, 2021 23.99 24.04 23.87 24.03 2,169,188 +0.18(+0.75%)
Apr 01, 2021 23.76 23.91 23.73 23.85 4,967,647 +0.16(+0.68%)
Mar 31, 2021 23.64 23.76 23.59 23.69 8,167,164 -0.31(-1.30%)
Mar 30, 2021 23.98 24.03 23.89 24.00 5,140,957 +0.10(+0.41%)
Mar 29, 2021 23.89 23.93 23.78 23.91 6,258,070 +0.03(+0.11%)
Mar 26, 2021 23.57 23.91 23.47 23.88 6,961,639 +0.38(+1.63%)
Mar 25, 2021 23.37 23.56 23.37 23.50 10,807,290 +0.44(+1.89%)
Mar 24, 2021 23.21 23.32 23.04 23.06 13,046,635 -0.43(-1.82%)
Mar 23, 2021 23.68 23.75 23.48 23.49 9,336,710 -0.40(-1.68%)
Mar 22, 2021 23.96 24.03 23.87 23.89 6,188,043 -0.13(-0.56%)
Mar 19, 2021 23.93 24.02 23.83 24.02 6,529,587 -0.05(-0.22%)
Mar 18, 2021 24.17 24.22 24.07 24.07 6,914,179 -0.01(-0.04%)
Mar 17, 2021 23.99 24.15 23.92 24.08 8,328,780 +0.10(+0.41%)
Mar 16, 2021 23.95 24.00 23.87 23.99 4,745,452 -0.06(-0.26%)
Mar 15, 2021 23.95 24.06 23.89 24.05 5,000,489 +0.18(+0.75%)
Mar 12, 2021 23.63 23.88 23.55 23.87 5,016,450 -0.25(-1.03%)
Mar 11, 2021 24.12 24.16 24.07 24.12 6,557,684 +0.12(+0.48%)
Mar 10, 2021 23.91 24.03 23.85 24.00 7,435,272 +0.28(+1.16%)
Mar 09, 2021 23.93 23.96 23.71 23.73 9,028,375 +0.23(+0.99%)
Mar 08, 2021 23.54 23.59 23.44 23.50 9,224,643 -0.18(-0.75%)
Mar 05, 2021 23.66 23.74 23.48 23.67 7,432,734 +0.10(+0.42%)
Mar 04, 2021 23.69 23.77 23.52 23.58 12,587,424 -0.10(-0.41%)
Mar 03, 2021 23.66 23.76 23.61 23.67 7,214,143 +0.22(+0.95%)
Mar 02, 2021 23.50 23.54 23.41 23.45 7,837,626 -0.36(-1.50%)
Mar 01, 2021 23.62 23.82 23.62 23.81 6,890,588 +0.36(+1.52%)
Feb 26, 2021 23.69 23.69 23.41 23.45 9,812,668 -0.54(-2.27%)
Feb 25, 2021 24.18 24.22 23.95 23.99 14,592,995 -0.30(-1.25%)
Feb 24, 2021 24.16 24.32 24.00 24.30 7,997,047 -0.48(-1.94%)
Feb 23, 2021 24.73 24.87 24.63 24.78 7,710,787 +0.87(+3.65%)
Feb 22, 2021 24.04 24.06 23.90 23.91 10,021,245 -0.24(-1.00%)
Feb 19, 2021 24.10 24.22 24.02 24.15 3,468,646 +0.16(+0.67%)
Feb 18, 2021 23.91 23.99 23.81 23.99 3,744,110 -0.29(-1.18%)
Feb 17, 2021 24.14 24.30 24.11 24.27 4,216,915 +0.28(+1.15%)
Feb 16, 2021 24.21 24.22 23.96 23.99 6,319,380 +0.14(+0.60%)
Feb 12, 2021 23.78 23.90 23.78 23.85 3,884,206 +0.04(+0.15%)
Feb 11, 2021 23.65 23.82 23.65 23.82 4,101,100 +0.38(+1.64%)
Feb 10, 2021 23.56 23.60 23.37 23.43 4,622,648 +0.13(+0.57%)
Feb 09, 2021 23.24 23.33 23.18 23.30 4,348,052 +0.10(+0.42%)
Feb 08, 2021 23.19 23.26 23.17 23.20 3,374,495 -0.04(-0.15%)
Feb 05, 2021 23.17 23.28 23.15 23.24 4,497,225 +0.26(+1.12%)
Feb 04, 2021 22.84 22.98 22.77 22.98 3,811,812 +0.06(+0.27%)
Feb 03, 2021 22.78 22.93 22.74 22.92 5,353,184 -0.04(-0.16%)
Feb 02, 2021 22.87 23.01 22.87 22.95 6,081,547 +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.